Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.930	23.150	21.930	22.950	22.950	20,884,265
2025-10-24	21.730	22.260	21.600	21.810	21.810	8,542,355
2025-10-23	21.750	21.890	21.000	21.700	21.700	11,763,407
2025-10-22	22.120	22.600	21.820	21.900	21.900	10,246,131
2025-10-21	21.720	22.550	21.680	22.120	22.120	7,772,924
2025-10-20	22.310	22.380	21.480	21.720	21.720	8,199,286
2025-10-17	22.640	23.000	21.900	21.910	21.910	12,418,699
2025-10-16	22.850	23.160	22.500	22.650	22.650	11,865,686
2025-10-15	22.340	23.400	22.140	23.030	23.030	23,395,247
2025-10-14	21.520	23.550	21.520	22.530	22.530	29,409,617
2025-10-13	20.990	21.480	20.830	21.410	21.410	9,562,052
2025-10-10	22.620	23.150	21.950	22.010	22.010	14,127,255
2025-10-09	22.000	22.890	21.690	22.520	22.520	17,991,605
2025-09-30	21.260	21.990	21.160	21.900	21.900	12,855,477
2025-09-29	21.210	21.670	20.720	21.250	21.250	12,375,854
2025-09-26	21.500	22.150	21.300	21.300	21.300	13,682,884
2025-09-25	21.160	22.660	21.110	21.800	21.800	28,476,602
2025-09-24	20.860	21.560	20.680	21.530	21.530	15,290,413
2025-09-23	21.340	21.580	20.360	20.850	20.850	14,408,373
2025-09-22	21.670	21.840	21.220	21.400	21.400	11,195,203
2025-09-19	21.950	22.270	21.590	21.720	21.720	10,716,268
2025-09-18	22.790	22.790	21.660	21.910	21.910	20,453,514
2025-09-17	22.770	23.280	22.510	22.780	22.780	19,149,729
2025-09-16	22.890	23.380	22.430	22.770	22.770	16,688,125
2025-09-15	23.370	23.780	22.570	22.900	22.900	24,550,399
2025-09-12	24.160	24.300	22.900	23.270	23.270	26,057,792
2025-09-11	24.100	24.390	23.800	24.160	24.160	16,212,295
2025-09-10	24.050	24.680	23.700	24.290	24.290	21,715,219
2025-09-09	24.860	25.470	24.400	24.470	24.470	26,187,883
2025-09-08	23.300	25.600	23.230	25.220	25.220	44,502,721
2025-09-05	22.570	23.960	22.310	23.610	23.610	38,337,368
2025-09-04	21.950	23.280	21.780	22.150	22.150	39,169,882
2025-09-03	20.740	22.780	20.600	22.100	22.100	49,339,908
2025-09-02	20.840	21.080	20.440	20.890	20.890	24,087,340
2025-09-01	19.860	21.550	19.530	21.120	21.120	25,980,747
2025-08-29	19.510	20.350	19.230	19.860	19.860	19,524,562
2025-08-28	19.600	20.200	18.960	19.480	19.480	22,904,704
2025-08-27	20.270	20.590	19.600	19.600	19.600	18,741,030
2025-08-26	20.650	20.840	20.280	20.340	20.340	14,451,120
2025-08-25	20.620	20.840	20.200	20.500	20.500	15,949,045
2025-08-22	20.600	21.080	20.450	20.470	20.470	17,261,333
2025-08-21	20.310	20.850	20.300	20.650	20.650	16,569,041
2025-08-20	21.470	22.100	20.300	20.780	20.780	30,177,025
2025-08-19	21.150	21.280	20.510	20.650	20.650	24,712,574
2025-08-18	19.390	21.010	19.140	21.010	21.010	48,220,236
2025-08-15	18.010	19.150	17.960	19.100	19.100	22,231,766
2025-08-14	18.680	18.730	17.920	18.010	18.010	15,672,633
2025-08-13	18.770	18.960	18.560	18.740	18.740	8,956,604
2025-08-12	19.200	19.250	18.580	18.780	18.780	14,875,272
2025-08-11	18.830	19.450	18.730	19.280	19.280	13,840,919
2025-08-08	18.750	19.130	18.700	18.820	18.820	11,619,506
2025-08-07	19.260	19.570	18.750	18.800	18.800	16,978,342
2025-08-06	19.550	19.550	19.060	19.210	19.210	11,970,930
2025-08-05	19.480	19.640	19.210	19.500	19.500	10,623,215
2025-08-04	19.680	19.720	19.080	19.370	19.370	16,050,855
2025-08-01	19.300	20.260	19.200	19.960	19.960	23,009,870
2025-07-31	19.810	20.090	19.300	19.380	19.380	20,804,912
2025-07-30	20.000	20.850	19.900	20.170	20.170	25,730,837
2025-07-29	19.370	20.230	19.310	20.170	20.170	24,575,847
2025-07-28	19.310	19.710	19.000	19.390	19.390	19,235,558

← NewerPage 5 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.