Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	125.01	128.10	122.88	127.91	61.262	7,903,405
2022-02-08	127.39	127.76	122.22	126.01	60.352	7,899,779
2022-02-07	128.85	129.64	126.61	127.76	61.190	8,640,276
2022-01-28	131.50	133.36	125.00	126.00	60.347	12,884,173
2022-01-27	133.65	138.08	129.00	129.71	62.124	15,474,790
2022-01-26	132.69	136.67	131.25	133.68	64.026	9,856,388
2022-01-25	134.50	136.38	130.76	131.03	62.756	7,329,628
2022-01-24	131.00	137.43	131.00	135.64	64.964	10,370,042
2022-01-21	134.09	137.50	131.77	131.95	63.197	6,925,331
2022-01-20	139.40	139.40	133.41	134.10	64.227	9,471,840
2022-01-19	144.27	144.84	137.32	139.50	66.813	10,610,221
2022-01-18	146.78	148.33	143.32	144.64	69.275	8,461,163
2022-01-17	149.00	149.49	143.99	147.54	70.664	9,224,932
2022-01-14	144.17	149.88	143.74	146.00	69.926	8,975,639
2022-01-13	150.12	151.13	144.21	144.60	69.256	12,442,757
2022-01-12	148.82	152.31	147.21	151.12	72.378	9,150,119
2022-01-11	151.28	152.16	146.53	146.80	70.309	8,198,609
2022-01-10	151.74	155.98	150.12	151.28	72.455	7,289,143
2022-01-07	160.40	161.40	153.60	154.00	73.758	9,465,171
2022-01-06	160.50	161.46	157.01	159.30	76.296	7,001,911
2022-01-05	165.08	166.59	159.42	161.72	77.455	7,866,097
2022-01-04	167.00	167.50	161.14	164.20	78.643	9,436,376
2021-12-31	164.52	171.56	164.48	166.98	79.975	14,145,729
2021-12-30	164.99	166.50	162.68	163.82	78.461	7,375,923
2021-12-29	164.08	166.48	162.20	164.99	79.021	8,719,414
2021-12-28	160.64	165.85	158.37	164.60	78.835	15,590,737
2021-12-27	155.50	162.96	152.55	159.88	76.574	11,865,058
2021-12-24	162.77	163.50	155.00	155.43	74.443	10,214,538
2021-12-23	167.22	167.44	160.00	163.51	78.313	14,874,049
2021-12-22	171.69	172.60	167.83	168.25	80.583	7,226,035
2021-12-21	175.56	175.57	169.49	170.91	81.857	9,000,152
2021-12-20	177.34	179.00	174.10	174.50	83.576	10,784,793
2021-12-17	192.61	193.03	179.50	180.90	86.641	17,435,078
2021-12-16	193.50	195.69	191.79	195.55	93.658	6,336,995
2021-12-15	196.05	201.50	193.08	193.26	92.561	7,736,824
2021-12-14	198.95	199.79	195.20	196.01	93.878	6,967,723
2021-12-13	202.05	202.88	197.65	198.95	95.286	9,467,085
2021-12-10	196.40	204.81	195.11	201.45	96.484	15,917,063
2021-12-09	193.00	198.74	192.00	196.94	94.324	12,492,010
2021-12-08	199.92	200.88	192.60	193.81	92.825	11,555,157
2021-12-07	199.00	200.58	193.00	199.00	95.310	10,808,259
2021-12-06	200.80	204.88	197.00	198.20	94.927	9,449,059
2021-12-03	204.90	206.49	198.00	199.80	95.694	17,014,190
2021-12-02	207.07	211.49	206.18	206.52	98.912	7,242,240
2021-12-01	217.00	217.00	202.28	211.17	101.14	17,968,120
2021-11-30	222.41	227.16	219.40	221.85	106.25	10,121,574
2021-11-29	222.45	226.57	217.40	219.42	105.09	13,736,657
2021-11-26	222.25	229.88	222.25	225.50	108.00	6,588,253
2021-11-25	226.31	227.87	222.25	223.78	107.18	6,525,487
2021-11-24	231.00	231.00	224.00	227.20	108.82	7,900,081
2021-11-23	236.00	237.35	228.68	230.10	110.21	10,030,661
2021-11-22	234.28	243.90	233.05	239.77	114.84	10,960,976
2021-11-19	235.00	241.99	230.50	236.81	113.42	13,418,823
2021-11-18	230.00	231.50	224.08	228.46	109.42	6,761,736
2021-11-17	225.00	231.09	223.09	231.00	110.64	8,336,095
2021-11-16	228.45	230.00	223.00	223.37	106.98	6,310,972
2021-11-15	242.00	242.78	228.00	228.58	109.48	9,487,785
2021-11-12	243.00	251.90	242.20	246.15	117.89	11,075,532
2021-11-11	238.13	241.32	227.39	238.00	113.99	11,077,022
2021-11-10	245.00	245.00	234.18	238.95	114.44	6,504,251

← NewerPage 20 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.