Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.120	13.990	13.040	13.770	13.770	23,746,076
2026-07-21	12.910	13.280	12.490	13.190	13.190	15,264,668
2026-07-20	13.200	13.440	12.670	13.060	13.060	14,367,875
2026-07-17	13.730	14.000	13.000	13.200	13.200	14,546,262
2026-07-16	13.810	14.180	13.650	13.850	13.850	10,085,151
2026-07-15	13.600	14.430	13.590	13.980	13.980	14,501,229
2026-07-14	13.930	13.980	13.450	13.830	13.830	11,334,790
2026-07-13	14.770	14.890	13.920	13.920	13.920	13,859,134
2026-07-10	14.330	15.340	14.330	14.800	14.800	20,491,116
2026-07-09	14.280	14.660	13.760	14.550	14.550	15,605,087
2026-07-08	14.800	14.880	14.280	14.280	14.280	12,079,519
2026-07-07	15.220	15.330	14.760	14.820	14.820	12,852,827
2026-07-06	15.510	16.010	15.080	15.110	15.110	16,178,020
2026-07-03	16.000	16.230	15.570	15.570	15.570	15,228,265
2026-07-02	16.600	16.770	16.100	16.120	16.120	13,967,576
2026-07-01	16.700	17.320	16.260	16.700	16.700	14,278,701
2026-06-30	15.910	16.980	15.900	16.690	16.690	16,803,964
2026-06-29	15.800	16.150	15.580	16.020	16.020	13,860,970
2026-06-26	16.540	17.050	15.900	15.900	15.900	18,104,387
2026-06-25	16.650	16.940	16.350	16.490	16.490	12,575,098
2026-06-24	16.240	17.130	15.890	16.760	16.760	21,275,286
2026-06-23	17.160	17.180	16.230	16.250	16.250	17,512,854
2026-06-22	16.990	17.450	16.750	17.350	17.350	14,761,781
2026-06-18	17.590	17.790	17.060	17.080	17.080	16,401,341
2026-06-17	18.120	18.340	17.550	17.600	17.600	15,728,023
2026-06-16	18.410	18.580	18.180	18.450	18.300	12,563,223
2026-06-15	17.400	18.600	17.160	18.450	18.300	23,286,853
2026-06-12	17.660	17.970	17.350	17.570	17.427	18,606,797
2026-06-11	17.200	17.890	16.850	17.830	17.685	32,775,907
2026-06-10	16.510	17.400	16.050	17.060	16.921	17,891,641
2026-06-09	16.600	16.850	16.210	16.790	16.790	11,112,140
2026-06-08	17.080	17.320	16.290	16.460	16.460	14,814,533
2026-06-05	17.600	17.830	17.210	17.480	17.480	10,680,927
2026-06-04	17.520	17.960	17.270	17.760	17.760	12,838,080
2026-06-03	17.640	18.100	17.440	17.660	17.660	12,902,389
2026-06-02	18.080	18.130	17.260	17.610	17.610	14,178,491
2026-06-01	18.380	18.710	18.020	18.080	18.080	12,430,007
2026-05-29	19.500	19.500	18.350	18.480	18.480	16,127,655
2026-05-28	19.080	19.600	18.800	19.530	19.530	13,394,728
2026-05-27	19.470	20.320	18.980	19.120	19.120	14,886,999
2026-05-26	19.800	19.950	19.170	19.480	19.480	16,662,539
2026-05-25	20.360	20.650	19.750	20.040	20.040	19,199,314
2026-05-22	20.520	20.920	20.410	20.700	20.700	18,626,131
2026-05-21	21.890	22.080	20.510	20.520	20.520	22,799,714
2026-05-20	21.800	22.080	21.510	21.830	21.830	15,435,329
2026-05-19	22.160	22.500	21.620	22.000	22.000	17,593,494
2026-05-18	21.060	22.610	20.830	22.080	22.080	33,040,451
2026-05-15	22.300	22.580	21.020	21.660	21.660	46,385,591
2026-05-14	22.290	24.500	22.120	22.770	22.770	53,356,759
2026-05-13	21.600	22.700	21.400	22.270	22.270	24,063,772
2026-05-12	21.980	22.190	21.330	21.770	21.770	21,448,432
2026-05-11	21.730	22.450	21.720	21.860	21.860	22,910,863
2026-05-08	21.850	21.910	21.080	21.700	21.700	29,270,630
2026-05-07	22.080	22.900	21.870	21.910	21.910	29,204,960
2026-05-06	21.860	22.350	21.180	22.000	22.000	26,805,377
2026-04-30	21.750	22.190	21.620	21.710	21.710	13,412,162
2026-04-29	21.990	22.250	20.630	21.990	21.990	29,723,667
2026-04-28	23.820	23.900	22.720	22.860	22.860	18,249,127
2026-04-27	24.350	24.350	23.470	24.030	24.030	11,084,221
2026-04-24	24.300	24.730	24.160	24.310	24.310	11,527,685

← NewerPage 2 of 5 · 243 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.