Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.020	14.180	13.780	13.800	13.800	9,009,828
2026-10-21	14.170	14.330	13.900	13.970	13.970	8,980,720
2026-10-20	14.360	14.480	13.970	14.090	14.090	10,180,740
2026-10-19	14.030	14.650	14.030	14.520	14.520	10,333,987
2026-10-16	14.400	14.710	14.080	14.240	14.240	11,716,356
2026-10-15	14.320	14.630	13.900	14.290	14.290	17,236,317
2026-10-14	14.930	15.290	14.660	14.690	14.690	17,270,718
2026-10-13	14.650	15.770	14.600	14.950	14.950	23,577,803
2026-10-12	14.800	15.350	14.610	14.850	14.850	18,072,450
2026-10-09	14.870	14.960	14.410	14.880	14.880	16,429,937
2026-10-08	15.330	15.400	14.780	14.870	14.870	22,606,149
2026-09-30	13.970	15.150	13.730	15.150	15.150	16,812,528
2026-09-29	13.800	13.880	13.650	13.770	13.770	4,789,349
2026-09-28	13.940	14.180	13.540	13.650	13.650	6,323,020
2026-09-24	14.330	14.330	13.890	13.920	13.920	4,929,609
2026-09-23	14.380	14.570	14.300	14.300	14.300	5,734,592
2026-09-22	14.600	14.680	14.340	14.360	14.360	5,872,242
2026-09-21	14.470	14.670	14.400	14.560	14.560	8,292,857
2026-09-18	14.160	14.550	14.110	14.470	14.470	8,690,056
2026-09-17	14.000	14.200	13.930	14.070	14.070	4,619,759
2026-09-16	13.850	14.170	13.660	14.040	14.040	5,859,944
2026-09-15	13.890	14.060	13.820	13.860	13.860	4,747,335
2026-09-14	14.040	14.190	13.910	13.970	13.970	6,653,355
2026-09-11	14.400	14.400	13.930	14.080	14.080	6,136,149
2026-09-10	14.740	14.740	14.460	14.460	14.460	4,943,711
2026-09-09	14.910	15.100	14.700	14.800	14.800	4,770,818
2026-09-08	15.270	15.270	14.910	14.970	14.970	6,076,501
2026-09-07	14.860	15.650	14.800	15.160	15.160	14,139,056
2026-09-04	14.920	15.220	14.720	14.780	14.780	7,202,948
2026-09-03	14.790	14.970	14.710	14.830	14.830	5,712,819
2026-09-02	14.940	14.970	14.500	14.710	14.710	8,455,372
2026-09-01	15.000	15.180	14.900	15.050	15.050	9,230,601
2026-08-31	16.000	16.000	14.830	14.980	14.980	16,791,077
2026-08-28	16.200	16.300	15.940	16.200	16.200	9,376,401
2026-08-27	16.520	16.530	16.120	16.150	16.150	7,242,722
2026-08-26	16.400	16.970	16.380	16.620	16.620	5,939,651
2026-08-25	16.380	16.620	16.050	16.420	16.420	6,204,403
2026-08-24	16.690	17.080	16.340	16.530	16.530	5,751,524
2026-08-21	16.600	16.950	16.510	16.830	16.830	4,876,030
2026-08-20	16.880	16.970	16.700	16.770	16.770	4,174,083
2026-08-19	17.240	17.240	16.620	16.680	16.680	7,021,776
2026-08-18	17.080	17.430	16.950	17.290	17.290	8,663,007
2026-08-17	17.200	17.440	16.880	17.220	17.220	8,396,745
2026-08-14	16.880	17.200	16.700	17.000	17.000	7,706,633
2026-08-13	17.500	17.540	16.820	16.820	16.820	15,545,009
2026-08-12	17.140	17.720	16.860	17.570	17.570	15,482,307
2026-08-11	16.900	17.430	16.710	17.250	17.250	13,973,794
2026-08-10	16.410	17.100	16.390	16.900	16.900	12,322,618
2026-08-07	16.520	17.050	16.100	16.540	16.540	14,237,013
2026-08-06	16.100	17.190	16.030	16.510	16.510	25,788,152
2026-08-05	15.900	16.570	15.780	16.300	16.300	19,893,717
2026-08-04	16.050	16.090	15.760	15.820	15.820	12,013,152
2026-08-03	15.930	16.270	15.850	16.050	16.050	16,918,445
2026-07-31	15.400	16.350	15.010	16.080	16.080	43,442,765
2026-07-30	13.870	15.370	13.870	15.370	15.370	18,246,176
2026-07-29	13.650	14.100	13.480	13.970	13.970	12,694,669
2026-07-28	13.600	13.970	13.580	13.670	13.670	8,296,771
2026-07-27	13.410	13.750	13.300	13.680	13.680	7,730,417
2026-07-24	13.950	14.100	13.400	13.410	13.410	10,822,071
2026-07-23	13.710	14.200	13.600	14.010	14.010	16,365,188

Page 1 of 21 · 1,218 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.