Wuxi Shangji Automation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	127.00	140.14	127.00	140.14	95.652	25,523,751
2022-11-03	126.69	131.59	126.35	127.40	86.956	10,938,358
2022-11-02	123.80	129.96	123.10	128.28	87.557	12,725,951
2022-11-01	121.95	125.50	121.06	124.40	84.909	11,791,044
2022-10-31	122.36	125.20	120.18	122.48	83.598	11,095,444
2022-10-28	134.00	134.21	124.10	124.48	84.963	15,375,598
2022-10-27	135.83	140.64	135.82	135.92	92.771	10,991,486
2022-10-26	135.98	137.90	134.01	135.65	92.587	9,570,160
2022-10-25	132.60	137.66	131.50	135.88	92.744	9,795,905
2022-10-24	133.10	135.88	131.50	133.84	91.352	8,237,602
2022-10-21	135.01	137.80	133.78	134.19	91.591	7,708,731
2022-10-20	136.98	138.15	133.73	134.86	92.048	9,737,554
2022-10-19	140.50	142.24	137.70	138.64	94.628	8,458,309
2022-10-18	143.06	143.50	140.01	141.19	96.369	10,484,751
2022-10-17	144.90	144.95	138.48	141.10	96.307	19,095,833
2022-10-14	142.99	151.89	135.49	148.00	101.02	21,933,394
2022-10-13	140.99	147.80	138.68	139.50	95.215	15,028,503
2022-10-12	138.60	141.77	130.50	141.58	96.635	14,148,084
2022-10-11	141.95	147.50	138.75	139.19	95.003	15,549,166
2022-10-10	137.65	148.20	137.51	140.33	95.782	18,639,108
2022-09-30	138.68	139.86	133.50	134.90	92.075	8,346,201
2022-09-29	140.00	142.44	134.05	140.00	95.556	9,279,196
2022-09-28	145.88	146.30	139.47	141.71	96.723	6,099,909
2022-09-27	144.82	146.50	142.13	145.20	99.106	5,913,139
2022-09-26	141.88	149.99	141.75	144.84	98.860	8,577,154
2022-09-23	144.51	147.31	142.09	143.41	97.884	7,032,347
2022-09-22	140.68	151.00	138.60	146.05	99.686	10,473,085
2022-09-21	141.22	146.98	140.03	141.98	96.908	12,220,988
2022-09-20	134.30	140.06	133.46	138.80	94.737	9,022,727
2022-09-19	134.88	137.50	131.78	133.20	90.915	6,185,996
2022-09-16	135.86	139.78	134.00	134.89	92.069	7,155,979
2022-09-15	147.76	148.47	133.87	136.40	93.099	12,378,898
2022-09-14	147.00	150.25	146.01	147.66	100.78	4,636,363
2022-09-13	148.25	150.90	144.16	149.36	101.94	7,216,008
2022-09-09	148.80	150.00	145.01	148.05	101.05	7,634,930
2022-09-08	148.88	151.90	148.28	149.54	102.07	6,275,607
2022-09-07	148.98	154.00	148.00	149.29	101.90	11,241,917
2022-09-06	141.40	150.00	137.30	149.89	102.31	13,931,631
2022-09-05	135.00	143.00	134.80	139.48	95.201	8,444,661
2022-09-02	140.00	141.00	135.12	136.57	93.215	8,487,591
2022-09-01	134.87	141.31	134.62	139.32	95.092	12,447,317
2022-08-31	149.00	150.50	134.87	134.87	92.055	19,506,344
2022-08-30	151.97	153.99	148.03	149.85	102.28	8,041,748
2022-08-29	150.23	153.12	146.20	151.99	103.74	8,898,314
2022-08-26	152.00	155.54	150.59	151.18	103.19	6,738,093
2022-08-25	159.18	160.29	150.99	152.33	103.97	9,002,400
2022-08-24	163.07	163.88	157.31	158.60	108.25	8,422,209
2022-08-23	165.12	168.52	161.70	162.99	111.25	10,845,537
2022-08-22	166.81	169.31	161.49	164.80	112.48	12,145,828
2022-08-19	181.49	181.49	169.30	169.31	115.56	12,114,472
2022-08-18	177.99	181.55	177.23	179.14	122.27	10,167,870
2022-08-17	185.00	189.78	177.00	178.65	121.94	18,058,989
2022-08-16	178.00	186.86	175.83	182.03	124.24	23,703,796
2022-08-15	158.30	172.31	158.00	172.00	117.40	19,856,331
2022-08-12	162.50	164.50	158.49	158.49	108.18	6,187,799
2022-08-11	166.31	166.83	158.30	162.30	110.78	9,270,411
2022-08-10	163.38	167.58	162.41	165.99	113.30	8,268,096
2022-08-09	153.65	168.91	152.47	164.29	112.14	15,646,371
2022-08-08	152.10	155.77	147.51	154.65	105.56	8,287,952
2022-08-05	152.49	156.30	150.62	154.05	105.15	9,539,425

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	3.4013 CNY
2022-06-02	2.8000 CNY
2021-06-29	0.5800 CNY
2020-05-20	0.4160 CNY
2019-07-10	0.2240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.