Shanghai SK Automation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 86.100 | 86.100 | 81.872 | 85.428 | 58.431 | 744,987 |
| 2024-04-29 | 81.984 | 84.686 | 81.760 | 84.126 | 57.541 | 667,769 |
| 2024-04-26 | 81.060 | 82.026 | 80.584 | 81.844 | 55.980 | 397,453 |
| 2024-04-25 | 79.968 | 81.732 | 79.324 | 81.088 | 55.463 | 524,994 |
| 2024-04-24 | 80.066 | 81.340 | 78.736 | 80.920 | 55.348 | 519,761 |
| 2024-04-23 | 78.134 | 81.032 | 78.134 | 80.220 | 54.869 | 448,899 |
| 2024-04-22 | 77.392 | 79.310 | 76.342 | 78.680 | 53.816 | 844,280 |
| 2024-04-19 | 77.028 | 79.800 | 76.300 | 77.406 | 52.944 | 335,216 |
| 2024-04-18 | 78.792 | 78.792 | 76.944 | 77.000 | 52.666 | 766,691 |
| 2024-04-17 | 77.098 | 80.486 | 75.040 | 78.512 | 53.701 | 617,649 |
| 2024-04-16 | 78.484 | 79.100 | 74.788 | 75.642 | 51.738 | 529,258 |
| 2024-04-15 | 80.066 | 81.592 | 78.400 | 79.786 | 54.572 | 388,665 |
| 2024-04-12 | 81.718 | 81.718 | 79.982 | 80.808 | 55.271 | 438,305 |
| 2024-04-11 | 82.180 | 82.558 | 79.940 | 80.878 | 55.319 | 580,692 |
| 2024-04-10 | 84.042 | 84.056 | 78.960 | 81.312 | 55.616 | 724,518 |
| 2024-04-09 | 80.612 | 84.434 | 80.430 | 82.726 | 56.583 | 450,991 |
| 2024-04-08 | 87.920 | 87.920 | 82.586 | 83.412 | 57.052 | 818,440 |
| 2024-04-03 | 81.914 | 85.120 | 80.388 | 83.776 | 57.301 | 826,564 |
| 2024-04-02 | 85.526 | 88.116 | 80.346 | 81.900 | 56.018 | 1,246,657 |
| 2024-04-01 | 87.066 | 91.266 | 85.400 | 86.492 | 59.159 | 961,323 |
| 2024-03-29 | 85.260 | 86.100 | 84.504 | 85.666 | 58.594 | 116,489 |
| 2024-03-28 | 84.000 | 85.932 | 84.000 | 85.400 | 58.412 | 572,366 |
| 2024-03-27 | 83.678 | 85.456 | 81.312 | 85.456 | 58.450 | 829,195 |
| 2024-03-26 | 81.620 | 84.462 | 80.500 | 83.678 | 57.234 | 463,471 |
| 2024-03-25 | 84.126 | 85.218 | 81.592 | 81.620 | 55.826 | 402,429 |
| 2024-03-22 | 86.100 | 87.290 | 84.042 | 85.120 | 58.220 | 403,778 |
| 2024-03-21 | 85.470 | 87.304 | 85.176 | 86.198 | 58.958 | 334,248 |
| 2024-03-20 | 85.400 | 86.128 | 84.560 | 86.072 | 58.872 | 631,136 |
| 2024-03-19 | 88.844 | 88.844 | 85.428 | 85.456 | 58.450 | 696,263 |
| 2024-03-18 | 90.510 | 91.000 | 88.270 | 88.844 | 60.768 | 815,947 |
| 2024-03-15 | 89.502 | 93.100 | 88.550 | 90.370 | 61.811 | 738,557 |
| 2024-03-14 | 90.860 | 91.966 | 88.200 | 89.250 | 61.045 | 874,343 |
| 2024-03-13 | 90.412 | 93.324 | 89.292 | 91.252 | 62.415 | 945,577 |
| 2024-03-12 | 93.436 | 94.626 | 90.118 | 90.412 | 61.840 | 1,381,789 |
| 2024-03-11 | 86.912 | 93.478 | 86.912 | 93.030 | 63.631 | 1,399,987 |
| 2024-03-08 | 82.264 | 89.460 | 81.480 | 87.878 | 60.107 | 1,079,249 |
| 2024-03-07 | 81.802 | 84.700 | 81.410 | 82.432 | 56.382 | 553,527 |
| 2024-03-06 | 84.000 | 84.350 | 80.066 | 81.760 | 55.922 | 425,804 |
| 2024-03-05 | 82.600 | 83.986 | 81.200 | 81.410 | 55.683 | 494,198 |
| 2024-03-04 | 78.540 | 85.848 | 77.924 | 82.992 | 56.765 | 1,116,145 |
| 2024-03-01 | 80.878 | 81.830 | 78.680 | 78.848 | 53.930 | 522,124 |
| 2024-02-29 | 82.600 | 84.252 | 77.700 | 80.304 | 54.926 | 990,187 |
| 2024-02-28 | 78.666 | 82.068 | 76.412 | 78.372 | 53.605 | 1,344,250 |
| 2024-02-27 | 78.596 | 79.044 | 77.840 | 78.680 | 53.816 | 516,554 |
| 2024-02-26 | 79.128 | 80.458 | 78.078 | 78.554 | 53.729 | 502,183 |
| 2024-02-23 | 78.484 | 80.332 | 76.426 | 78.890 | 53.959 | 421,574 |
| 2024-02-22 | 81.452 | 81.900 | 78.722 | 78.904 | 53.969 | 516,283 |
| 2024-02-21 | 75.670 | 80.332 | 75.222 | 80.066 | 54.764 | 741,521 |
| 2024-02-20 | 74.200 | 77.252 | 73.920 | 77.056 | 52.705 | 406,478 |
| 2024-02-19 | 74.326 | 76.244 | 72.800 | 75.432 | 51.594 | 418,348 |
| 2024-02-08 | 71.540 | 75.600 | 67.914 | 73.990 | 50.608 | 831,222 |
| 2024-02-07 | 73.640 | 74.480 | 70.420 | 71.610 | 48.980 | 516,362 |
| 2024-02-06 | 67.200 | 74.186 | 62.846 | 73.640 | 50.368 | 819,864 |
| 2024-02-05 | 68.124 | 68.502 | 62.160 | 64.526 | 44.135 | 472,738 |
| 2024-02-02 | 70.084 | 71.722 | 65.982 | 68.908 | 47.132 | 504,609 |
| 2024-02-01 | 71.736 | 74.914 | 69.300 | 70.042 | 47.907 | 815,149 |
| 2024-01-31 | 74.200 | 74.746 | 68.460 | 72.240 | 49.411 | 2,425,646 |
| 2024-01-30 | 74.340 | 80.374 | 69.062 | 70.168 | 47.994 | 2,395,061 |
| 2024-01-29 | 68.600 | 78.470 | 68.600 | 77.028 | 52.686 | 1,779,956 |
| 2024-01-26 | 67.718 | 72.394 | 66.640 | 70.378 | 48.137 | 615,075 |
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.