Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.330	15.660	15.150	15.150	15.150	8,850,359
2025-01-22	15.470	15.500	15.030	15.210	15.210	7,769,907
2025-01-21	16.180	16.200	15.510	15.580	15.580	8,470,580
2025-01-20	16.080	16.250	15.800	16.120	16.120	10,862,015
2025-01-17	16.070	16.390	15.810	16.070	16.070	9,441,241
2025-01-16	15.720	16.490	15.710	16.190	16.190	14,184,185
2025-01-15	15.630	16.440	15.360	15.870	15.870	16,258,016
2025-01-14	14.900	15.630	14.800	15.630	15.630	10,065,978
2025-01-13	14.700	14.940	14.460	14.900	14.900	7,536,928
2025-01-10	15.530	15.660	14.780	14.790	14.790	10,168,186
2025-01-09	15.380	16.100	15.380	15.560	15.560	10,157,321
2025-01-08	15.450	15.660	15.040	15.520	15.520	9,212,745
2025-01-07	15.440	15.550	15.280	15.550	15.550	6,007,086
2025-01-06	15.240	15.760	15.160	15.540	15.540	9,940,725
2025-01-03	16.000	16.190	15.280	15.360	15.360	10,434,435
2025-01-02	16.250	16.430	15.770	15.950	15.950	12,693,217
2024-12-31	17.230	17.340	16.230	16.250	16.250	12,484,629
2024-12-30	17.010	17.370	16.660	17.140	17.140	12,281,096
2024-12-27	16.980	17.310	16.700	16.990	16.990	8,966,572
2024-12-26	17.350	17.430	17.010	17.020	17.020	9,397,763
2024-12-25	17.790	17.790	17.090	17.300	17.300	9,972,759
2024-12-24	17.070	17.700	17.030	17.580	17.580	13,189,019
2024-12-23	17.340	17.550	16.910	17.030	17.030	11,562,450
2024-12-20	17.290	17.450	17.150	17.370	17.370	8,279,477
2024-12-19	17.280	17.450	17.120	17.290	17.290	9,850,993
2024-12-18	17.670	17.760	17.420	17.480	17.480	8,075,094
2024-12-17	18.060	18.100	17.510	17.590	17.590	10,414,849
2024-12-16	18.510	18.660	18.000	18.050	18.050	13,185,261
2024-12-13	18.960	19.140	18.600	18.660	18.660	16,936,646
2024-12-12	19.000	19.350	18.840	19.120	19.120	17,110,562
2024-12-11	18.420	19.060	18.420	18.980	18.980	17,313,787
2024-12-10	19.010	19.100	18.550	18.600	18.600	18,382,554
2024-12-09	18.750	18.860	18.300	18.520	18.520	21,085,886
2024-12-06	19.510	19.510	18.330	18.760	18.760	33,349,043
2024-12-05	19.560	19.700	19.300	19.570	19.570	12,948,587
2024-12-04	20.110	20.270	19.320	19.460	19.460	18,895,706
2024-12-03	21.060	21.300	19.950	20.200	20.200	18,912,578
2024-12-02	20.800	21.120	20.110	21.060	21.060	17,677,818
2024-11-29	20.600	21.330	20.300	21.230	21.230	17,843,365
2024-11-28	20.390	21.550	20.240	20.600	20.600	18,528,130
2024-11-27	20.400	20.660	19.800	20.430	20.430	12,346,966
2024-11-26	20.200	21.500	20.000	20.480	20.480	22,442,997
2024-11-25	19.310	20.080	19.220	20.010	20.010	13,935,667
2024-11-22	20.710	20.740	19.280	19.310	19.310	18,745,872
2024-11-21	21.510	21.700	20.440	20.740	20.740	17,700,541
2024-11-20	20.640	21.040	20.320	20.780	20.780	18,539,532
2024-11-19	20.090	21.080	19.940	20.500	20.500	19,686,214
2024-11-18	20.450	20.870	19.800	19.940	19.940	18,831,342
2024-11-15	21.900	22.010	20.420	20.490	20.490	20,055,621
2024-11-14	23.460	23.670	22.000	22.070	22.070	18,042,944
2024-11-13	23.600	24.080	22.640	23.460	23.460	22,661,376
2024-11-12	24.500	25.000	23.550	23.760	23.760	23,204,632
2024-11-11	24.100	25.000	23.800	24.530	24.530	32,022,108
2024-11-08	22.940	25.190	22.940	24.360	24.360	47,939,571
2024-11-07	22.660	23.180	21.800	22.900	22.900	28,344,043
2024-11-06	24.350	25.010	23.200	23.660	23.660	45,237,706
2024-11-05	24.520	25.820	23.800	24.850	24.850	60,073,716
2024-11-04	22.330	24.750	21.610	24.750	24.750	64,239,120
2024-11-01	26.200	26.220	22.390	22.500	22.500	87,006,774
2024-10-31	22.980	23.840	22.500	23.840	23.840	30,842,898

← NewerPage 8 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.