Shanghai SK Automation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	45.700	46.460	45.000	45.000	45.000	1,910,710
2026-10-21	48.000	48.380	45.680	45.780	45.780	2,822,664
2026-10-20	47.020	48.840	46.820	47.880	47.880	1,734,032
2026-10-19	47.960	48.780	46.650	47.020	47.020	1,909,883
2026-10-16	50.280	50.980	48.150	48.520	48.520	1,929,408
2026-10-15	48.600	51.000	47.470	49.990	49.990	3,050,964
2026-10-14	53.270	54.580	50.660	50.700	50.700	2,902,462
2026-10-13	55.900	56.000	51.540	53.400	53.400	4,217,103
2026-10-12	55.890	58.520	55.440	57.770	57.770	4,259,527
2026-10-09	56.800	58.400	55.330	56.250	56.250	5,050,072
2026-10-08	54.870	57.720	54.380	56.960	56.960	5,010,956
2026-09-30	54.250	55.390	53.260	54.870	54.870	3,556,112
2026-09-29	51.190	54.830	51.190	54.350	54.350	4,340,584
2026-09-28	53.890	53.890	50.060	50.970	50.970	2,299,302
2026-09-24	53.400	54.220	53.180	53.900	53.900	1,785,626
2026-09-23	53.510	54.210	52.890	53.630	53.630	1,783,149
2026-09-22	53.810	54.320	53.070	53.300	53.300	1,951,643
2026-09-21	54.530	54.850	53.500	53.750	53.750	2,537,985
2026-09-18	54.550	55.280	54.160	54.810	54.810	2,565,671
2026-09-17	54.300	54.750	53.470	54.110	54.110	2,190,897
2026-09-16	54.450	55.150	52.460	54.400	54.400	4,299,639
2026-09-15	51.010	56.660	50.600	54.880	54.880	7,031,498
2026-09-14	49.360	51.710	48.850	51.100	51.100	3,070,029
2026-09-11	49.990	50.010	48.610	49.380	49.380	3,353,224
2026-09-10	48.670	48.720	48.030	48.360	48.360	1,072,290
2026-09-09	49.650	50.050	48.860	49.290	48.790	1,607,908
2026-09-08	50.210	50.530	49.470	49.690	49.186	1,923,067
2026-09-07	50.500	50.970	49.630	50.200	49.691	2,407,541
2026-09-04	51.980	52.200	50.510	50.710	50.196	2,379,298
2026-09-03	51.210	51.960	51.190	51.420	50.898	1,586,015
2026-09-02	51.100	51.870	51.000	51.410	50.889	2,122,862
2026-09-01	52.700	53.290	51.180	51.830	51.304	3,416,829
2026-08-31	53.480	53.540	51.930	52.660	52.126	4,179,205
2026-08-28	55.220	56.170	54.320	54.320	53.769	4,540,495
2026-08-27	57.390	58.540	53.100	56.580	56.006	7,789,022
2026-08-26	59.400	62.750	58.780	62.370	61.737	3,346,028
2026-08-25	59.290	60.040	57.820	60.010	59.401	2,365,960
2026-08-24	60.410	62.120	59.100	60.000	59.391	2,487,195
2026-08-21	58.640	61.620	57.880	60.020	59.411	2,683,564
2026-08-20	58.880	59.390	58.170	58.980	58.382	1,667,846
2026-08-19	61.000	61.000	57.700	57.730	57.144	2,351,675
2026-08-18	61.880	62.560	60.900	61.710	61.084	1,441,887
2026-08-17	60.810	62.450	60.400	62.320	61.688	2,307,415
2026-08-14	60.970	62.250	60.400	61.020	60.401	1,885,627
2026-08-13	61.930	62.660	60.910	60.940	60.322	1,964,942
2026-08-12	61.560	62.500	61.360	61.750	61.124	1,771,999
2026-08-11	62.000	62.400	61.270	61.470	60.846	1,726,006
2026-08-10	61.080	62.480	61.080	62.050	61.421	2,392,860
2026-08-07	60.720	61.530	59.580	61.490	60.866	2,662,451
2026-08-06	60.780	61.610	59.910	60.810	60.193	2,325,695
2026-08-05	59.000	61.750	58.690	61.310	60.688	2,718,487
2026-08-04	58.510	59.740	58.260	59.350	58.748	2,315,558
2026-08-03	57.250	59.220	56.930	58.510	57.917	2,824,232
2026-07-31	59.280	59.400	57.640	57.700	57.115	2,836,148
2026-07-30	58.510	59.590	57.240	58.000	57.412	2,776,621
2026-07-29	57.000	59.270	55.710	58.890	58.293	2,957,328
2026-07-28	57.200	59.360	56.620	57.000	56.422	2,691,286
2026-07-27	55.900	58.620	55.500	58.300	57.709	3,345,328
2026-07-24	56.760	57.280	55.010	55.150	54.591	2,565,378
2026-07-23	55.620	58.300	54.980	57.750	57.164	3,585,989

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.5000 CNY
2026-05-25	0.7000 CNY
2025-09-30	0.3000 CNY
2025-05-26	0.3000 CNY
2024-09-18	0.3000 CNY
2024-06-05	0.2999 CNY
2020-12-25	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.