Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.300	24.730	24.160	24.310	24.310	11,527,685
2026-04-23	25.140	25.230	24.300	24.530	24.530	13,710,965
2026-04-22	24.730	25.170	24.500	24.970	24.970	10,248,328
2026-04-21	25.300	25.470	24.740	24.890	24.890	12,646,649
2026-04-20	24.600	25.540	24.320	25.100	25.100	19,401,844
2026-04-17	24.600	25.050	24.260	24.700	24.700	13,563,940
2026-04-16	24.200	25.580	24.200	24.810	24.810	21,779,134
2026-04-15	24.480	24.610	24.050	24.150	24.150	12,322,821
2026-04-14	24.950	25.000	24.220	24.490	24.490	18,358,525
2026-04-13	23.220	25.420	23.160	24.950	24.950	33,901,726
2026-04-10	23.000	23.550	23.000	23.380	23.380	12,036,251
2026-04-09	23.000	23.110	22.670	22.900	22.900	9,405,500
2026-04-08	22.780	23.290	22.510	23.230	23.230	15,826,212
2026-04-07	22.000	23.080	21.830	22.280	22.280	17,351,663
2026-04-03	22.450	22.620	21.640	21.760	21.760	10,934,737
2026-04-02	23.250	23.350	22.320	22.450	22.450	14,787,469
2026-04-01	23.340	23.890	22.910	23.420	23.420	16,294,559
2026-03-31	23.580	24.020	22.890	22.910	22.910	20,332,992
2026-03-30	24.160	24.430	23.060	23.770	23.770	20,368,469
2026-03-27	23.220	24.670	23.190	24.310	24.310	23,916,251
2026-03-26	24.380	24.780	23.500	23.580	23.580	22,558,577
2026-03-25	24.470	24.970	24.180	24.330	24.330	20,617,597
2026-03-24	25.000	25.150	23.060	24.480	24.480	28,586,484
2026-03-23	25.400	26.060	24.300	24.540	24.540	30,843,699
2026-03-20	24.480	26.550	24.340	25.500	25.500	39,842,154
2026-03-19	24.160	24.920	24.110	24.430	24.430	15,097,036
2026-03-18	24.750	25.110	24.200	24.480	24.480	11,118,596
2026-03-17	25.200	25.820	24.720	24.740	24.740	16,500,286
2026-03-16	25.650	25.720	25.060	25.240	25.240	14,281,004
2026-03-13	25.480	26.090	25.200	25.340	25.340	21,762,924
2026-03-12	25.500	25.820	24.760	25.740	25.740	26,849,643
2026-03-11	24.680	26.300	24.680	25.650	25.650	35,485,734
2026-03-10	24.240	25.480	23.900	24.700	24.700	23,460,108
2026-03-09	23.210	24.260	23.190	24.070	24.070	16,740,839
2026-03-06	24.000	24.050	23.550	23.800	23.800	11,429,400
2026-03-05	23.840	24.330	23.840	24.070	24.070	12,343,084
2026-03-04	23.320	23.940	23.270	23.410	23.410	12,346,363
2026-03-03	24.480	25.250	23.720	23.790	23.790	19,749,348
2026-03-02	24.950	25.440	24.240	24.450	24.450	21,252,629
2026-02-27	25.350	25.750	25.260	25.400	25.400	10,986,953
2026-02-26	26.020	26.020	25.330	25.400	25.400	14,127,360
2026-02-25	25.980	26.170	25.730	26.010	26.010	12,802,777
2026-02-24	26.150	26.490	25.890	25.980	25.980	12,542,068
2026-02-13	26.550	26.630	26.060	26.100	26.100	12,605,059
2026-02-12	26.610	26.990	26.460	26.630	26.630	11,324,650
2026-02-11	26.800	27.300	26.680	26.720	26.720	13,738,067
2026-02-10	27.150	27.550	26.820	26.830	26.830	19,694,187
2026-02-09	27.640	28.400	27.410	27.450	27.450	24,232,400
2026-02-06	26.180	27.770	26.000	27.160	27.160	31,212,620
2026-02-05	28.500	28.520	26.240	26.640	26.640	47,601,629
2026-02-04	27.700	29.140	27.650	29.060	29.060	35,111,291
2026-02-03	27.020	28.320	27.020	28.060	28.060	27,187,613
2026-02-02	27.740	28.190	26.840	26.850	26.850	18,839,220
2026-01-30	27.750	28.480	26.000	27.800	27.800	35,706,149
2026-01-29	28.750	29.790	28.200	28.310	28.310	32,579,190
2026-01-28	29.400	29.910	28.530	29.160	29.160	35,092,967
2026-01-27	27.770	29.990	26.440	29.500	29.500	52,149,892
2026-01-26	29.200	29.550	27.880	28.250	28.250	45,321,927
2026-01-23	26.210	28.800	26.210	28.580	28.580	52,079,635
2026-01-22	26.110	27.100	25.520	26.300	26.300	28,888,921

← NewerPage 3 of 21 · 1,219 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.