Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	158.57	159.68	149.44	151.80	103.61	13,252,120
2022-08-03	163.99	165.93	155.30	157.00	107.16	12,766,275
2022-08-02	167.90	171.10	160.56	161.38	110.15	12,951,220
2022-08-01	163.00	175.01	159.25	171.10	116.78	15,199,452
2022-07-29	161.47	165.39	159.12	163.46	111.57	8,513,113
2022-07-28	167.70	167.99	160.51	161.95	110.54	10,499,520
2022-07-27	163.01	168.99	161.40	167.30	114.19	14,177,485
2022-07-26	157.39	165.80	155.25	163.76	111.77	11,720,072
2022-07-25	168.78	169.90	157.86	159.00	108.52	12,428,300
2022-07-22	164.70	171.59	163.00	168.78	115.20	15,012,007
2022-07-21	163.00	165.21	160.10	163.00	111.25	9,536,658
2022-07-20	157.50	165.00	157.42	164.95	112.59	13,890,637
2022-07-19	162.00	162.36	156.76	157.94	107.80	12,133,238
2022-07-18	165.11	166.68	158.43	163.39	111.52	13,038,633
2022-07-15	170.00	177.00	165.94	166.68	113.77	20,692,815
2022-07-14	162.00	170.00	160.67	169.35	115.59	17,971,948
2022-07-13	165.00	167.18	158.99	162.30	110.78	12,590,203
2022-07-12	159.00	168.77	159.00	163.14	111.35	20,860,200
2022-07-11	164.28	168.50	155.22	159.52	108.88	20,716,921
2022-07-08	174.99	175.00	165.58	167.00	113.98	16,885,928
2022-07-07	171.00	174.99	166.10	174.99	119.44	18,086,456
2022-07-06	176.59	179.50	170.00	171.65	117.16	19,996,529
2022-07-05	162.10	178.21	159.00	178.21	121.64	28,515,432
2022-07-04	160.00	162.24	155.33	162.01	110.58	24,215,234
2022-07-01	160.10	168.88	157.70	163.50	111.60	36,255,729
2022-06-30	142.00	155.99	141.98	155.99	106.47	25,429,202
2022-06-29	136.47	149.74	136.10	141.81	96.792	30,439,550
2022-06-28	134.79	138.08	128.58	136.80	93.372	17,767,883
2022-06-27	137.95	140.00	133.60	134.00	91.461	15,133,287
2022-06-24	132.56	137.99	131.50	136.50	93.167	13,931,716
2022-06-23	133.80	133.99	127.80	132.99	90.772	12,813,445
2022-06-22	130.20	134.58	128.62	130.04	88.758	10,915,756
2022-06-21	132.00	133.86	127.71	129.59	88.451	12,152,885
2022-06-20	133.30	137.98	132.66	132.78	90.628	16,467,005
2022-06-17	125.28	134.50	124.50	133.18	90.901	17,969,705
2022-06-16	121.13	130.50	121.13	127.11	86.758	17,112,281
2022-06-15	124.93	125.74	118.18	121.60	82.997	18,583,906
2022-06-14	129.66	129.66	120.06	124.36	84.881	21,440,451
2022-06-13	130.01	134.77	130.00	132.29	90.294	14,579,790
2022-06-10	123.30	134.55	122.00	132.60	90.505	20,771,446
2022-06-09	121.80	127.20	121.50	125.91	85.939	13,060,220
2022-06-08	123.29	126.17	120.14	123.54	84.322	13,205,587
2022-06-07	124.23	128.28	122.60	122.61	83.687	18,238,943
2022-06-06	115.02	128.00	112.53	123.10	84.021	21,842,997
2022-06-02	113.00	123.35	110.79	116.65	79.619	16,054,144
2022-06-01	151.53	160.10	150.22	159.00	76.153	20,977,446
2022-05-31	142.02	152.58	140.18	149.72	71.708	18,244,483
2022-05-30	136.25	140.60	134.25	140.31	67.201	12,517,427
2022-05-27	138.50	139.73	132.78	135.00	64.658	9,304,479
2022-05-26	135.00	139.32	132.60	136.01	65.142	12,076,885
2022-05-25	134.21	136.50	129.20	134.11	64.232	12,828,095
2022-05-24	140.41	143.00	134.50	134.80	64.562	13,654,805
2022-05-23	143.99	144.77	138.79	140.39	67.239	13,798,348
2022-05-20	145.45	146.50	141.54	144.87	69.385	24,125,257
2022-05-19	126.02	141.57	125.55	141.57	67.804	20,509,595
2022-05-18	128.54	131.41	126.60	128.70	61.640	8,965,293
2022-05-17	124.08	128.38	123.22	128.26	61.430	8,132,544
2022-05-16	127.30	128.20	123.90	124.12	59.447	6,180,889
2022-05-13	125.80	126.80	123.40	126.29	60.486	7,313,545
2022-05-12	125.00	126.97	123.50	124.72	59.734	8,326,736

← NewerPage 18 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.