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
2023-11-01	68.740	68.824	66.332	66.752	45.657	664,258
2023-10-31	69.048	69.846	67.774	68.768	47.036	633,212
2023-10-30	68.334	69.384	67.746	68.726	47.007	635,757
2023-10-27	66.500	69.510	65.184	68.558	46.892	1,093,479
2023-10-26	65.408	67.242	63.994	66.584	45.542	813,211
2023-10-25	65.786	66.570	63.574	66.080	45.197	1,099,142
2023-10-24	58.520	65.170	56.924	65.100	44.527	1,367,068
2023-10-23	61.502	61.558	57.232	57.680	39.452	797,109
2023-10-20	59.332	64.092	58.856	62.118	42.487	1,460,378
2023-10-19	59.500	59.794	58.422	58.450	39.979	249,065
2023-10-18	59.430	59.430	58.254	59.024	40.371	248,012
2023-10-17	60.200	60.312	58.940	59.430	40.649	213,834
2023-10-16	61.628	62.090	59.612	60.144	41.137	302,390
2023-10-13	61.572	61.880	60.550	61.600	42.133	319,535
2023-10-12	60.662	61.600	59.570	61.446	42.028	305,243
2023-10-11	60.144	61.530	59.136	61.278	41.913	465,648
2023-10-10	59.864	61.012	59.304	59.444	40.659	396,010
2023-10-09	62.300	62.300	59.150	59.262	40.534	693,973
2023-09-28	63.644	64.400	62.034	62.300	42.612	447,552
2023-09-27	62.804	64.988	61.950	63.280	43.282	617,472
2023-09-26	61.600	62.804	60.452	62.650	42.851	424,438
2023-09-25	61.530	61.810	59.990	60.480	41.367	206,331
2023-09-22	59.878	61.306	58.856	61.292	41.923	269,500
2023-09-21	60.200	60.718	59.052	59.262	40.534	314,317
2023-09-20	62.034	62.090	59.584	60.466	41.358	261,052
2023-09-19	63.420	63.420	60.956	61.530	42.085	329,417
2023-09-18	60.550	64.008	59.654	63.294	43.292	504,557
2023-09-15	60.312	61.124	59.584	60.550	41.415	277,962
2023-09-14	62.062	62.062	59.920	60.312	41.252	228,048
2023-09-13	63.434	63.434	61.040	61.404	41.999	263,183
2023-09-12	63.210	64.092	62.734	63.518	43.445	172,022
2023-09-11	62.216	63.952	61.054	63.602	43.503	333,561
2023-09-08	61.852	62.300	60.942	62.146	42.507	185,345
2023-09-07	63.070	63.700	61.264	61.278	41.913	290,388
2023-09-06	63.756	63.840	62.860	63.728	43.589	284,676
2023-09-05	63.182	64.302	63.182	63.756	43.608	290,892
2023-09-04	64.078	65.464	63.042	63.378	43.349	305,923
2023-09-01	64.176	65.100	63.154	63.840	43.665	582,736
2023-08-31	65.422	65.422	63.126	63.994	43.771	364,454
2023-08-30	65.170	66.850	63.420	65.044	44.489	692,232
2023-08-29	59.780	63.868	59.780	63.546	43.464	452,090
2023-08-28	63.840	64.680	59.878	60.592	41.444	379,117
2023-08-25	59.948	61.180	58.968	59.332	40.582	326,344
2023-08-24	60.424	61.068	59.136	60.410	41.319	325,063
2023-08-23	62.342	62.342	59.374	59.486	40.687	381,529
2023-08-22	61.978	63.154	60.256	61.964	42.382	388,062
2023-08-21	63.140	63.952	61.614	61.712	42.210	198,335
2023-08-18	63.924	64.554	63.084	63.084	43.148	213,025
2023-08-17	62.454	63.980	62.174	63.182	43.215	173,774
2023-08-16	63.322	65.296	62.622	63.014	43.100	252,048
2023-08-15	64.344	65.744	62.762	63.322	43.311	377,950
2023-08-14	64.848	65.716	63.994	64.344	44.010	404,022
2023-08-11	67.228	67.900	65.492	65.492	44.795	293,636
2023-08-10	66.570	67.718	66.570	67.186	45.954	120,876
2023-08-09	66.710	67.382	66.220	66.612	45.561	129,362
2023-08-08	67.970	67.970	66.500	66.836	45.715	163,694
2023-08-07	67.690	68.110	67.382	67.648	46.270	138,523
2023-08-04	67.900	68.838	67.452	67.690	46.299	242,634
2023-08-03	68.110	68.110	67.480	67.676	46.289	160,111
2023-08-02	68.152	68.978	68.040	68.250	46.682	172,897

← NewerPage 13 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.