Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.500	21.670	19.000	21.670	21.670	64,028,914
2024-10-29	18.500	19.860	18.500	19.700	19.700	73,965,136
2024-10-28	17.970	18.250	17.210	18.050	18.050	65,692,536
2024-10-25	15.600	17.150	15.600	17.150	17.150	20,314,934
2024-10-24	16.050	16.150	15.550	15.590	15.590	22,130,197
2024-10-23	15.510	16.800	15.300	16.190	16.190	37,558,718
2024-10-22	14.920	15.550	14.610	15.480	15.480	26,393,713
2024-10-21	14.770	15.590	14.770	14.990	14.990	30,979,133
2024-10-18	14.170	15.100	14.110	14.660	14.660	23,692,171
2024-10-17	14.750	14.890	14.220	14.250	14.250	17,025,748
2024-10-16	14.800	14.970	14.490	14.670	14.670	14,551,699
2024-10-15	15.360	15.660	14.950	14.990	14.990	15,301,419
2024-10-14	15.360	15.660	15.000	15.480	15.480	14,463,181
2024-10-11	16.320	16.350	15.060	15.320	15.320	19,391,924
2024-10-10	16.620	17.270	16.220	16.310	16.310	19,242,312
2024-10-09	18.020	18.050	16.600	16.630	16.630	26,346,142
2024-10-08	18.660	18.660	17.190	18.130	18.130	38,939,834
2024-09-30	16.330	16.960	15.700	16.960	16.960	38,464,496
2024-09-27	14.700	15.490	14.680	15.420	15.420	14,476,167
2024-09-26	13.700	14.500	13.680	14.490	14.490	26,463,491
2024-09-25	13.700	14.380	13.640	13.700	13.700	38,082,146
2024-09-24	12.200	13.270	12.200	13.270	13.270	28,461,043
2024-09-23	12.140	12.250	11.970	12.060	12.060	5,205,352
2024-09-20	12.620	12.650	12.100	12.170	12.170	7,185,835
2024-09-19	12.370	12.850	12.230	12.610	12.610	7,991,052
2024-09-18	12.530	12.600	12.150	12.280	12.280	5,537,632
2024-09-13	13.170	13.230	12.560	12.560	12.560	6,897,149
2024-09-12	12.830	13.650	12.800	13.100	13.100	11,219,699
2024-09-11	12.630	13.040	12.540	12.800	12.800	7,673,815
2024-09-10	12.790	12.820	12.460	12.660	12.660	5,796,075
2024-09-09	12.880	12.990	12.660	12.730	12.730	6,994,460
2024-09-06	13.480	13.500	12.950	12.960	12.960	6,123,597
2024-09-05	13.380	13.830	13.350	13.460	13.460	8,641,147
2024-09-04	13.420	13.850	13.350	13.380	13.380	9,237,766
2024-09-03	13.430	13.800	13.230	13.500	13.500	9,665,512
2024-09-02	14.000	14.160	13.400	13.440	13.440	8,808,313
2024-08-30	13.690	14.350	13.650	14.040	14.040	8,527,759
2024-08-29	13.100	13.850	13.070	13.700	13.700	10,001,125
2024-08-28	13.000	13.270	12.870	13.150	13.150	5,620,074
2024-08-27	13.280	13.360	12.980	13.030	13.030	7,159,976
2024-08-26	13.180	13.640	13.180	13.240	13.240	6,964,200
2024-08-23	13.190	13.370	13.010	13.120	13.120	4,892,273
2024-08-22	13.560	13.630	13.190	13.240	13.240	4,188,804
2024-08-21	13.460	13.600	13.350	13.500	13.500	5,124,628
2024-08-20	13.950	14.020	13.500	13.540	13.540	5,838,915
2024-08-19	14.170	14.200	13.860	13.900	13.900	5,143,487
2024-08-16	14.620	14.670	14.140	14.170	14.170	6,321,723
2024-08-15	14.440	14.920	14.230	14.640	14.640	7,131,030
2024-08-14	14.880	15.090	14.440	14.450	14.450	5,049,591
2024-08-13	14.800	15.030	14.590	14.850	14.850	6,105,581
2024-08-12	15.190	15.450	14.800	14.890	14.890	5,577,931
2024-08-09	15.500	15.560	14.950	14.950	14.950	5,963,201
2024-08-08	15.380	15.660	15.160	15.400	15.400	6,753,003
2024-08-07	15.630	15.650	15.240	15.430	15.430	6,934,418
2024-08-06	15.030	15.740	15.030	15.640	15.640	12,454,058
2024-08-05	15.080	15.650	14.850	14.870	14.870	9,054,955
2024-08-02	15.250	15.570	15.070	15.100	15.100	7,960,499
2024-08-01	15.830	15.870	15.330	15.380	15.380	9,573,826
2024-07-31	15.010	15.860	14.650	15.800	15.800	22,403,633
2024-07-30	15.780	15.780	14.280	15.040	15.040	24,083,463

← NewerPage 9 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.