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
2024-01-25	63.490	67.662	63.238	67.564	46.212	415,587
2024-01-24	64.274	65.114	61.446	64.050	43.809	356,304
2024-01-23	64.050	64.876	63.336	64.204	43.914	359,270
2024-01-22	69.202	70.336	63.028	64.694	44.249	338,158
2024-01-19	69.146	71.848	68.894	68.894	47.122	230,071
2024-01-18	70.420	71.120	68.012	70.280	48.070	354,253
2024-01-17	73.710	73.710	70.420	70.420	48.166	266,704
2024-01-16	72.828	73.234	71.610	72.646	49.688	253,959
2024-01-15	74.060	75.026	72.422	73.038	49.957	443,012
2024-01-12	75.642	75.642	72.212	73.948	50.579	842,716
2024-01-11	72.128	76.300	71.568	75.628	51.728	843,970
2024-01-10	73.010	74.060	71.820	71.974	49.229	191,437
2024-01-09	72.100	74.004	72.086	73.010	49.937	206,764
2024-01-08	74.396	74.718	72.310	72.604	49.660	261,798
2024-01-05	75.530	76.720	73.640	74.018	50.627	288,982
2024-01-04	75.110	76.370	75.054	75.880	51.900	233,991
2024-01-03	76.090	76.916	75.390	75.768	51.824	326,591
2024-01-02	76.860	78.820	75.852	76.076	52.034	525,008
2023-12-29	75.670	78.400	75.614	77.882	53.270	400,153
2023-12-28	75.600	77.714	75.110	76.230	52.140	406,138
2023-12-27	74.200	76.370	74.200	75.768	51.824	287,649
2023-12-26	76.720	78.050	74.648	74.970	51.278	480,181
2023-12-25	77.700	79.044	77.014	77.210	52.810	265,205
2023-12-22	78.134	78.736	77.238	77.728	53.164	403,197
2023-12-21	76.902	79.352	76.370	78.148	53.452	392,599
2023-12-20	77.448	78.386	76.706	77.154	52.772	462,956
2023-12-19	79.240	79.828	77.000	77.560	53.049	797,081
2023-12-18	79.800	81.382	78.652	79.800	54.582	680,054
2023-12-15	81.004	81.004	79.268	79.660	54.486	410,244
2023-12-14	81.046	81.592	79.800	80.094	54.783	558,936
2023-12-13	79.380	83.832	78.260	81.704	55.884	1,204,764
2023-12-12	80.486	81.172	78.372	79.436	54.333	698,995
2023-12-11	82.054	82.054	79.660	80.486	55.051	949,872
2023-12-08	83.860	85.400	80.528	81.200	55.539	1,483,714
2023-12-07	85.400	86.786	81.592	83.930	57.406	1,949,859
2023-12-06	80.304	87.290	80.304	86.016	58.833	2,451,041
2023-12-05	81.354	83.972	79.940	80.682	55.185	1,261,305
2023-12-04	79.702	84.686	79.296	81.928	56.037	1,904,251
2023-12-01	81.200	82.334	77.924	78.960	54.007	1,366,405
2023-11-30	82.740	83.720	78.666	81.760	55.922	2,534,477
2023-11-29	78.176	85.400	78.176	82.740	56.593	3,858,039
2023-11-28	72.506	80.850	72.506	77.406	52.944	2,422,105
2023-11-27	71.232	73.738	70.434	73.220	50.081	629,679
2023-11-24	74.060	74.060	70.490	71.638	48.999	729,521
2023-11-23	69.426	74.690	68.796	74.032	50.636	1,510,017
2023-11-22	69.160	69.566	68.698	69.146	47.294	449,594
2023-11-21	68.586	69.720	67.914	69.244	47.362	597,889
2023-11-20	67.592	68.880	66.836	68.586	46.911	558,317
2023-11-17	65.674	68.278	65.506	67.592	46.232	478,210
2023-11-16	67.088	67.606	66.360	66.458	45.456	461,852
2023-11-15	65.548	67.368	65.548	67.102	45.896	536,598
2023-11-14	66.318	66.346	64.694	65.408	44.738	391,392
2023-11-13	65.590	66.360	65.310	66.318	45.360	294,262
2023-11-10	66.458	66.710	65.324	65.548	44.834	147,358
2023-11-09	66.360	67.004	65.576	65.702	44.939	311,016
2023-11-08	66.640	66.990	65.674	66.360	45.389	355,940
2023-11-07	66.444	67.088	65.548	66.234	45.303	286,516
2023-11-06	65.506	67.340	65.478	66.346	45.379	450,014
2023-11-03	65.072	66.010	64.414	65.506	44.805	707,267
2023-11-02	66.738	67.340	64.260	64.400	44.048	655,499

← NewerPage 12 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.