Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.800	19.810	19.350	19.540	19.540	19,551,949
2025-07-24	19.550	20.000	19.390	19.880	19.880	35,758,476
2025-07-23	21.150	21.370	19.960	19.990	19.990	43,503,859
2025-07-22	19.060	21.180	19.010	20.700	20.700	51,607,823
2025-07-21	18.100	19.650	18.100	19.250	19.250	39,622,432
2025-07-18	18.600	19.330	18.050	18.280	18.280	36,317,827
2025-07-17	18.920	19.840	18.610	18.840	18.840	66,675,444
2025-07-16	18.080	18.220	17.760	18.040	18.040	18,642,197
2025-07-15	18.480	18.670	17.990	18.230	18.230	26,336,873
2025-07-14	18.700	19.000	18.150	18.570	18.570	31,505,233
2025-07-11	19.190	19.540	18.400	18.700	18.700	55,893,340
2025-07-10	17.550	19.310	17.550	19.310	19.310	74,680,849
2025-07-09	16.600	17.980	16.600	17.550	17.550	61,174,970
2025-07-08	14.850	16.390	14.850	16.390	16.390	34,752,161
2025-07-07	14.850	15.030	14.780	14.900	14.900	7,378,750
2025-07-04	15.320	15.440	14.850	15.010	15.010	11,198,894
2025-07-03	15.110	15.190	14.880	15.130	15.130	13,747,339
2025-07-02	14.630	15.430	14.630	15.290	15.290	26,109,444
2025-07-01	14.750	14.790	14.410	14.620	14.620	9,416,628
2025-06-30	14.610	14.890	14.500	14.850	14.850	11,658,519
2025-06-27	14.480	14.770	14.360	14.400	14.400	8,665,399
2025-06-26	14.270	14.850	14.250	14.450	14.450	13,738,246
2025-06-25	14.150	14.380	14.080	14.370	14.370	8,121,188
2025-06-24	13.880	14.260	13.780	14.230	14.230	10,371,916
2025-06-23	13.440	13.830	13.080	13.760	13.760	10,808,114
2025-06-20	13.490	14.400	13.490	13.570	13.570	17,082,280
2025-06-19	13.530	13.800	13.390	13.470	13.470	5,214,746
2025-06-18	13.520	13.700	13.500	13.600	13.600	5,845,196
2025-06-17	13.620	13.740	13.450	13.580	13.580	4,690,615
2025-06-16	13.400	13.690	13.350	13.630	13.630	6,814,281
2025-06-13	14.090	14.090	13.410	13.410	13.410	14,714,859
2025-06-12	14.410	14.410	14.090	14.100	14.100	7,752,372
2025-06-11	14.290	14.680	14.280	14.410	14.410	5,544,347
2025-06-10	14.660	14.750	14.160	14.290	14.290	8,194,892
2025-06-09	14.180	14.800	14.130	14.660	14.660	10,250,636
2025-06-06	14.250	14.260	14.150	14.210	14.210	2,747,290
2025-06-05	14.140	14.280	14.080	14.230	14.230	3,576,704
2025-06-04	14.020	14.320	14.010	14.210	14.210	4,851,219
2025-06-03	13.950	14.150	13.870	13.990	13.990	5,782,618
2025-05-30	14.500	14.520	14.020	14.020	14.020	7,746,120
2025-05-29	14.100	14.560	14.070	14.530	14.530	6,471,457
2025-05-28	14.300	14.370	14.050	14.070	14.070	3,596,301
2025-05-27	14.270	14.320	14.080	14.300	14.300	4,525,677
2025-05-26	14.070	14.550	14.070	14.310	14.310	6,719,355
2025-05-23	14.250	14.380	14.000	14.000	14.000	4,946,133
2025-05-22	14.320	14.420	14.140	14.180	14.180	4,335,823
2025-05-21	14.580	14.650	14.350	14.360	14.360	4,797,455
2025-05-20	14.580	14.630	14.390	14.570	14.570	6,430,101
2025-05-19	14.510	14.650	14.430	14.580	14.580	5,467,160
2025-05-16	14.540	14.780	14.500	14.640	14.640	5,311,825
2025-05-15	14.800	14.800	14.440	14.540	14.540	7,680,888
2025-05-14	15.180	15.300	14.720	14.920	14.920	15,290,836
2025-05-13	15.120	16.000	14.860	15.190	15.190	27,046,604
2025-05-12	14.260	14.710	14.220	14.680	14.680	8,718,617
2025-05-09	14.450	14.500	14.050	14.150	14.150	6,590,925
2025-05-08	14.270	14.620	14.180	14.500	14.500	8,940,813
2025-05-07	14.500	14.540	14.150	14.290	14.290	10,841,467
2025-05-06	14.230	14.400	14.060	14.400	14.400	17,193,859
2025-04-30	13.250	14.200	13.130	14.200	14.200	14,385,054
2025-04-29	12.900	13.140	12.810	12.910	12.910	4,443,122

← NewerPage 6 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.