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
2024-07-29	34.180	34.220	33.280	33.520	32.266	185,449
2024-07-26	33.660	34.400	33.660	34.090	32.814	175,399
2024-07-25	33.400	34.380	33.190	33.620	32.362	298,075
2024-07-24	35.550	35.550	33.470	33.470	32.217	503,146
2024-07-23	37.580	37.580	35.520	35.590	34.258	669,268
2024-07-22	37.400	37.980	37.010	37.470	36.068	177,199
2024-07-19	37.060	37.500	36.560	37.320	35.923	208,918
2024-07-18	37.270	37.270	36.110	37.060	35.673	340,594
2024-07-17	38.760	38.760	37.420	37.530	36.126	239,756
2024-07-16	36.450	38.500	36.000	38.310	36.876	434,782
2024-07-15	37.220	37.570	36.210	36.450	35.086	332,301
2024-07-12	38.000	38.430	37.290	37.590	36.183	603,098
2024-07-11	37.690	39.000	37.680	38.540	37.098	834,787
2024-07-10	36.900	38.500	36.330	37.270	35.875	545,373
2024-07-09	37.510	38.050	36.820	37.200	35.808	603,994
2024-07-08	38.500	38.500	37.070	38.020	36.597	376,744
2024-07-05	39.430	39.430	39.430	39.430	37.954	0
2024-07-04	40.250	41.230	39.000	39.430	37.954	624,403
2024-07-03	43.900	44.580	40.480	40.720	39.196	2,758,918
2024-07-02	41.740	42.880	41.150	41.890	40.322	720,589
2024-07-01	39.660	41.880	39.660	41.740	40.178	816,882
2024-06-28	38.250	39.880	37.930	39.540	38.060	552,983
2024-06-27	37.520	38.900	37.520	38.250	36.819	347,010
2024-06-26	37.460	38.300	37.300	38.100	36.674	297,364
2024-06-25	37.680	38.400	37.040	37.800	36.385	427,032
2024-06-24	36.500	38.760	35.650	38.130	36.703	898,261
2024-06-21	38.180	38.480	37.600	37.810	36.395	377,070
2024-06-20	38.320	38.850	38.260	38.360	36.924	312,158
2024-06-19	38.910	39.140	38.180	38.610	37.165	271,833
2024-06-18	38.900	38.980	38.140	38.900	37.444	269,345
2024-06-17	38.410	38.660	37.500	38.450	37.011	463,685
2024-06-14	38.910	39.610	38.600	38.660	37.213	379,704
2024-06-13	39.300	39.780	38.290	39.240	37.772	272,755
2024-06-12	38.500	39.300	38.500	38.900	37.444	266,537
2024-06-11	38.530	39.470	38.010	39.120	37.656	367,458
2024-06-07	38.510	38.860	38.000	38.650	37.204	286,497
2024-06-06	39.590	40.300	38.210	38.680	37.233	552,326
2024-06-05	40.980	41.430	39.500	39.530	38.051	314,655
2024-06-04	57.890	58.420	56.980	57.670	39.445	389,636
2024-06-03	59.890	59.890	57.550	57.890	39.596	424,688
2024-05-31	83.244	84.322	82.404	83.258	56.947	366,745
2024-05-30	84.532	84.532	81.900	83.244	56.937	526,581
2024-05-29	81.172	83.440	81.060	83.202	56.909	461,895
2024-05-28	80.486	82.040	79.926	81.452	55.712	299,729
2024-05-27	80.290	81.186	78.498	80.486	55.051	372,725
2024-05-24	79.492	80.444	78.820	79.954	54.687	264,752
2024-05-23	80.612	80.990	79.338	79.982	54.706	200,584
2024-05-22	79.758	81.144	79.184	80.682	55.185	177,910
2024-05-21	81.116	81.340	79.352	79.562	54.419	291,459
2024-05-20	83.328	83.440	80.640	81.550	55.779	365,124
2024-05-17	83.440	84.392	82.544	82.950	56.736	397,993
2024-05-16	82.754	84.672	82.754	83.440	57.071	442,267
2024-05-15	81.998	83.622	80.794	82.292	56.286	360,058
2024-05-14	81.914	83.300	81.452	82.082	56.142	233,605
2024-05-13	83.510	83.986	81.900	81.900	56.018	329,382
2024-05-10	86.646	88.200	83.720	84.308	57.665	583,402
2024-05-09	85.960	87.052	85.540	86.870	59.417	359,968
2024-05-08	86.100	86.800	85.022	86.058	58.862	361,114
2024-05-07	86.114	87.136	85.974	86.562	59.207	421,123
2024-05-06	85.540	87.178	85.540	86.702	59.302	611,007

← NewerPage 10 of 21 · 1,212 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.