Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	122.99	130.31	121.22	126.80	60.730	15,472,644
2022-05-10	114.46	125.40	114.02	122.30	58.575	11,493,384
2022-05-09	114.11	119.60	113.91	117.68	56.362	6,691,458
2022-05-06	115.48	116.97	113.87	114.99	55.074	7,667,553
2022-05-05	122.00	124.42	117.80	118.70	56.851	14,280,222
2022-04-29	122.20	124.16	118.16	122.59	58.714	17,495,625
2022-04-28	122.23	125.67	119.85	122.01	58.436	17,941,177
2022-04-27	105.25	117.70	105.08	117.70	56.372	18,494,849
2022-04-26	103.22	112.00	103.22	107.00	51.247	14,697,379
2022-04-25	103.80	110.70	102.01	102.01	48.857	13,483,858
2022-04-22	110.03	115.91	109.70	109.70	52.540	18,210,480
2022-04-21	125.00	125.00	121.89	121.89	58.379	4,072,093
2022-04-20	136.00	138.68	135.03	135.43	64.864	6,866,287
2022-04-19	139.00	141.98	136.66	137.00	65.616	10,290,317
2022-04-18	130.99	139.56	130.00	139.54	66.832	13,741,808
2022-04-15	131.50	134.57	129.11	132.60	63.508	8,035,129
2022-04-14	132.53	135.60	130.50	133.10	63.748	9,440,684
2022-04-13	127.00	135.00	125.11	130.99	62.737	11,694,975
2022-04-12	125.60	128.90	124.63	128.18	61.391	7,043,289
2022-04-11	134.12	134.53	125.43	125.60	60.156	11,746,167
2022-04-08	134.44	139.65	133.00	136.65	65.448	10,512,030
2022-04-07	131.88	138.88	131.60	134.89	64.605	9,724,673
2022-04-06	135.55	135.99	131.23	132.95	63.676	9,581,458
2022-04-01	134.36	139.65	134.00	137.00	65.616	7,349,491
2022-03-31	142.20	143.48	136.60	137.10	65.664	12,027,709
2022-03-30	139.60	143.66	137.00	143.66	68.805	13,690,994
2022-03-29	141.16	141.90	136.57	136.98	65.606	9,102,351
2022-03-28	134.82	141.52	133.82	140.16	67.129	13,731,590
2022-03-25	142.99	144.00	135.40	135.82	65.051	14,448,835
2022-03-24	149.01	149.20	141.24	143.48	68.719	17,456,780
2022-03-23	152.12	153.86	149.21	151.02	72.330	11,893,227
2022-03-22	158.00	158.00	149.80	150.99	72.316	17,183,899
2022-03-21	163.00	165.30	159.01	160.31	76.780	11,939,832
2022-03-18	162.27	166.08	160.27	162.28	77.724	11,453,202
2022-03-17	169.77	169.77	162.02	162.27	77.719	20,691,833
2022-03-16	162.77	167.06	153.00	167.06	80.013	22,812,273
2022-03-15	160.30	167.49	158.36	158.46	75.894	17,764,034
2022-03-14	173.98	173.98	162.01	163.40	78.260	17,764,955
2022-03-11	169.24	179.77	168.03	175.25	83.935	26,478,575
2022-03-10	166.44	175.28	162.20	173.85	83.265	27,374,406
2022-03-09	159.00	161.10	148.89	161.10	77.158	22,304,334
2022-03-08	150.80	159.68	148.18	154.99	74.232	19,778,877
2022-03-07	153.08	156.38	150.32	150.63	72.144	13,298,197
2022-03-04	152.32	158.17	150.50	156.17	74.797	14,314,413
2022-03-03	163.98	164.00	153.65	154.68	74.084	20,089,992
2022-03-02	162.00	165.33	158.00	164.83	78.945	17,915,631
2022-03-01	157.56	169.50	156.13	165.36	79.199	28,243,868
2022-02-28	156.99	158.73	151.77	158.10	75.721	24,847,394
2022-02-25	153.50	159.10	148.18	158.81	76.061	35,160,835
2022-02-24	143.50	150.68	142.00	147.20	70.501	45,107,023
2022-02-23	130.30	142.05	130.10	142.05	68.034	24,204,421
2022-02-22	127.00	131.31	125.58	129.14	61.851	13,819,733
2022-02-21	127.16	129.45	126.20	128.50	61.545	9,983,836
2022-02-18	131.40	131.44	126.80	128.00	61.305	18,438,846
2022-02-17	126.75	134.18	126.05	132.46	63.441	23,942,855
2022-02-16	125.91	128.90	124.38	127.40	61.018	14,813,446
2022-02-15	123.78	125.78	119.62	125.65	60.180	11,831,878
2022-02-14	118.98	125.28	118.11	121.93	58.398	12,048,536
2022-02-11	123.99	123.99	119.05	119.60	57.282	9,220,663
2022-02-10	127.50	128.28	123.23	124.38	59.571	8,065,280

← NewerPage 19 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.