Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.790	26.950	25.730	25.960	25.960	34,484,275
2026-01-20	29.150	29.550	27.460	27.600	27.600	28,003,829
2026-01-19	28.740	29.600	28.700	29.440	29.440	24,826,151
2026-01-16	27.550	29.750	27.440	29.170	29.170	43,302,981
2026-01-15	26.920	27.600	26.920	27.350	27.350	14,339,553
2026-01-14	27.160	27.770	26.880	27.220	27.220	26,716,547
2026-01-13	27.810	28.220	26.810	27.150	27.150	39,765,727
2026-01-12	27.760	28.840	27.670	28.260	28.260	46,731,616
2026-01-09	31.200	31.370	28.440	28.690	28.690	67,334,193
2026-01-08	31.430	32.010	31.120	31.600	31.600	18,452,482
2026-01-07	31.650	32.000	31.290	31.730	31.730	16,043,107
2026-01-06	31.630	32.240	31.210	31.820	31.820	22,901,010
2026-01-05	30.530	32.160	30.380	31.540	31.540	24,719,085
2025-12-31	31.000	31.500	30.410	30.500	30.500	15,091,849
2025-12-30	30.560	32.300	30.410	31.000	31.000	20,935,016
2025-12-29	31.850	32.250	30.790	30.950	30.950	23,801,023
2025-12-26	32.880	33.480	31.710	31.780	31.780	35,014,843
2025-12-25	30.140	31.620	30.140	31.300	31.300	24,667,048
2025-12-24	29.200	30.530	28.950	30.480	30.480	24,313,096
2025-12-23	29.200	30.000	29.100	29.500	29.500	17,108,387
2025-12-22	28.590	29.680	28.520	29.160	29.160	16,344,396
2025-12-19	28.700	29.540	28.570	28.630	28.630	14,146,686
2025-12-18	29.260	29.400	28.550	28.640	28.640	13,729,101
2025-12-17	28.630	29.600	28.580	29.480	29.480	16,692,923
2025-12-16	29.900	30.100	28.300	28.610	28.610	18,905,274
2025-12-15	29.210	31.020	29.150	29.850	29.850	30,658,000
2025-12-12	29.190	29.670	28.800	29.340	29.340	18,013,656
2025-12-11	30.050	30.330	29.250	29.300	29.300	25,991,392
2025-12-10	31.190	31.670	28.260	30.040	30.040	55,861,107
2025-12-09	30.300	31.400	29.920	31.400	31.400	30,494,552
2025-12-08	29.560	30.740	29.400	30.560	30.560	23,352,696
2025-12-05	30.510	30.700	29.550	29.850	29.850	18,011,693
2025-12-04	30.560	31.200	30.140	30.290	30.290	14,062,282
2025-12-03	31.500	31.900	30.670	30.900	30.900	17,052,062
2025-12-02	32.000	32.290	31.210	31.630	31.630	24,731,353
2025-12-01	31.030	33.100	31.030	32.230	32.230	43,772,916
2025-11-28	29.000	31.000	28.790	30.430	30.430	35,102,719
2025-11-27	29.880	30.280	29.210	29.270	29.270	21,776,395
2025-11-26	30.050	31.090	29.600	29.670	29.670	24,833,542
2025-11-25	30.180	30.960	29.910	30.010	30.010	24,301,679
2025-11-24	29.900	30.280	29.190	30.000	30.000	28,901,967
2025-11-21	30.960	31.700	29.640	29.700	29.700	29,655,429
2025-11-20	33.180	33.260	31.750	31.900	31.900	31,633,783
2025-11-19	33.700	34.230	32.530	33.200	33.200	45,020,271
2025-11-18	35.560	36.410	33.480	33.700	33.700	53,252,007
2025-11-17	37.750	37.780	34.000	35.500	35.500	74,436,154
2025-11-14	34.690	38.490	34.510	37.500	37.500	91,005,353
2025-11-13	33.600	36.680	32.830	34.990	34.990	71,821,507
2025-11-12	35.880	36.110	32.600	33.490	33.490	78,711,650
2025-11-11	35.570	38.310	34.850	36.220	36.220	92,431,410
2025-11-10	34.350	35.790	34.000	35.790	35.790	63,594,707
2025-11-07	29.640	32.540	29.620	32.540	32.540	48,019,938
2025-11-06	30.170	30.380	29.300	29.580	29.580	37,851,345
2025-11-05	29.270	30.650	28.820	30.020	30.020	51,712,315
2025-11-04	32.600	32.780	29.350	29.770	29.770	89,360,567
2025-11-03	30.730	32.430	30.330	32.100	32.100	109,882,025
2025-10-31	29.480	29.480	29.480	29.480	29.480	15,821,998
2025-10-30	26.330	27.240	25.980	26.800	26.800	46,364,032
2025-10-29	24.160	26.320	23.800	26.320	26.320	44,428,538
2025-10-28	23.800	24.980	23.460	23.930	23.930	33,076,919

← NewerPage 4 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.