Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.980	13.020	12.750	12.840	12.840	3,885,413
2025-04-25	12.890	13.140	12.880	12.980	12.980	3,769,952
2025-04-24	13.130	13.210	12.910	12.910	12.910	4,454,812
2025-04-23	13.090	13.280	13.010	13.130	13.130	4,461,391
2025-04-22	13.120	13.190	12.940	13.080	13.080	4,561,421
2025-04-21	13.000	13.140	12.880	13.110	13.110	3,356,092
2025-04-18	13.080	13.130	12.890	13.000	13.000	3,499,639
2025-04-17	13.010	13.230	12.980	13.110	13.110	3,534,339
2025-04-16	13.340	13.350	12.880	13.100	13.100	5,016,067
2025-04-15	13.460	13.490	13.260	13.390	13.390	4,272,563
2025-04-14	13.560	13.670	13.420	13.450	13.450	5,481,112
2025-04-11	13.160	13.480	13.160	13.400	13.400	5,866,362
2025-04-10	13.290	13.460	13.170	13.280	13.280	8,370,535
2025-04-09	12.480	13.120	11.970	13.000	13.000	10,952,497
2025-04-08	13.100	13.450	12.510	12.740	12.740	12,869,877
2025-04-07	14.040	14.120	13.170	13.170	13.170	8,090,945
2025-04-03	14.580	14.880	14.520	14.630	14.630	4,308,177
2025-04-02	14.790	14.910	14.620	14.750	14.750	4,283,512
2025-04-01	14.750	15.070	14.680	14.780	14.780	6,507,409
2025-03-31	15.260	15.260	14.590	14.760	14.760	8,274,838
2025-03-28	15.350	15.640	15.190	15.200	15.200	5,498,398
2025-03-27	15.700	15.730	15.310	15.380	15.380	7,178,804
2025-03-26	15.410	16.010	15.400	15.790	15.790	9,572,276
2025-03-25	15.450	15.730	15.410	15.480	15.480	5,489,194
2025-03-24	15.710	15.750	15.150	15.450	15.450	7,618,756
2025-03-21	16.000	16.170	15.690	15.700	15.700	9,016,640
2025-03-20	16.250	16.270	16.050	16.060	16.060	8,049,172
2025-03-19	16.340	16.560	16.090	16.230	16.230	9,938,414
2025-03-18	16.460	16.500	16.290	16.420	16.420	6,709,767
2025-03-17	16.500	16.750	16.310	16.360	16.360	8,942,110
2025-03-14	16.140	16.580	15.960	16.400	16.400	13,247,922
2025-03-13	16.310	16.380	16.020	16.130	16.130	8,970,110
2025-03-12	16.380	16.580	16.230	16.360	16.360	10,060,129
2025-03-11	16.300	16.470	16.100	16.440	16.440	9,039,973
2025-03-10	16.280	16.790	16.230	16.480	16.480	10,061,541
2025-03-07	16.340	16.550	16.020	16.250	16.250	8,092,650
2025-03-06	16.190	16.580	16.120	16.450	16.450	9,526,210
2025-03-05	16.500	16.500	15.930	16.080	16.080	9,994,156
2025-03-04	16.500	16.610	16.220	16.550	16.550	8,405,266
2025-03-03	16.400	17.090	16.360	16.580	16.580	13,671,141
2025-02-28	17.000	17.190	16.290	16.340	16.340	11,104,784
2025-02-27	17.500	17.510	16.840	17.040	17.040	14,061,965
2025-02-26	17.050	17.650	17.050	17.600	17.600	15,323,129
2025-02-25	16.710	17.200	16.650	17.060	17.060	14,266,023
2025-02-24	16.600	17.120	16.410	16.920	16.920	14,631,690
2025-02-21	16.360	16.640	16.090	16.630	16.630	9,577,076
2025-02-20	16.660	16.780	16.240	16.380	16.380	7,738,918
2025-02-19	16.100	16.760	16.010	16.660	16.660	9,964,094
2025-02-18	16.740	16.940	16.120	16.170	16.170	10,573,554
2025-02-17	16.590	16.840	16.480	16.680	16.680	7,837,089
2025-02-14	16.710	16.940	16.530	16.630	16.630	7,159,026
2025-02-13	16.810	17.020	16.610	16.630	16.630	6,455,351
2025-02-12	16.610	16.880	16.420	16.860	16.860	8,464,773
2025-02-11	17.100	17.140	16.580	16.710	16.710	9,653,845
2025-02-10	17.010	17.120	16.780	17.090	17.090	11,472,794
2025-02-07	16.250	17.330	16.210	17.060	17.060	19,734,507
2025-02-06	15.700	16.360	15.560	16.330	16.330	10,420,544
2025-02-05	15.580	16.160	15.380	15.820	15.820	8,531,552
2025-01-27	15.810	16.140	15.370	15.430	15.430	8,647,562
2025-01-24	15.080	15.980	15.030	15.830	15.830	13,403,570

← NewerPage 7 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.