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
2023-08-01	67.032	68.726	67.032	68.152	46.615	271,966
2023-07-31	68.152	68.544	67.298	67.746	46.337	287,359
2023-07-28	66.318	67.872	65.520	67.564	46.212	313,857
2023-07-27	66.304	67.144	65.870	66.346	45.379	236,128
2023-07-26	66.794	68.026	65.940	66.318	45.360	246,183
2023-07-25	66.584	67.452	66.234	67.186	45.954	247,207
2023-07-24	66.920	67.368	65.828	66.122	45.226	490,817
2023-07-21	67.956	68.390	66.794	67.466	46.145	391,577
2023-07-20	69.398	69.986	68.250	68.362	46.758	319,779
2023-07-19	70.700	71.260	68.600	69.230	47.352	399,812
2023-07-18	70.000	71.890	69.762	70.350	48.118	269,556
2023-07-17	71.680	72.618	70.140	70.350	48.118	408,219
2023-07-14	75.152	75.432	71.120	71.428	48.855	1,161,027
2023-07-13	75.824	76.720	74.928	75.404	51.575	327,277
2023-07-12	76.384	77.644	75.572	75.978	51.967	289,498
2023-07-11	76.006	76.706	74.452	76.580	52.379	337,976
2023-07-10	76.650	77.140	75.012	75.488	51.632	379,170
2023-07-07	77.546	78.470	76.244	76.650	52.427	415,611
2023-07-06	78.288	78.806	76.832	78.470	53.672	578,253
2023-07-05	77.000	80.654	75.922	77.756	53.184	941,258
2023-07-04	75.390	77.882	74.312	77.196	52.801	748,934
2023-07-03	78.232	78.400	74.200	74.900	51.230	1,290,347
2023-06-30	75.754	76.426	74.466	75.964	51.958	650,468
2023-06-29	69.636	78.078	68.978	76.230	52.140	1,834,955
2023-06-28	69.230	69.776	67.074	69.706	47.678	347,013
2023-06-27	68.600	69.930	68.376	69.090	47.256	251,200
2023-06-26	69.160	70.672	68.726	68.852	47.093	416,435
2023-06-21	71.330	71.330	68.194	68.656	46.959	446,225
2023-06-20	70.350	72.058	70.126	70.364	48.128	578,430
2023-06-19	71.232	72.772	70.000	70.098	47.946	580,262
2023-06-16	71.246	72.072	69.300	69.986	47.869	515,313
2023-06-15	72.744	73.192	70.840	71.302	48.769	472,826
2023-06-14	72.590	73.290	71.932	72.310	49.459	208,985
2023-06-13	72.044	72.744	70.728	72.590	49.650	185,489
2023-06-12	72.366	72.534	70.140	72.030	49.267	224,610
2023-06-09	72.086	72.156	69.454	71.540	48.932	469,625
2023-06-08	74.060	74.452	71.554	72.338	49.478	437,028
2023-06-07	72.786	76.720	71.764	73.962	50.589	1,013,976
2023-06-06	73.584	73.584	70.700	71.288	48.760	305,727
2023-06-05	73.388	74.900	71.512	73.500	50.273	310,078
2023-06-02	71.582	73.850	70.560	73.080	49.985	324,990
2023-06-01	71.316	72.156	70.266	71.120	48.645	151,169
2023-05-31	71.260	72.982	70.476	70.812	48.434	248,540
2023-05-30	72.030	73.612	71.400	72.520	49.602	220,111
2023-05-29	75.306	75.306	71.834	72.380	49.506	188,730
2023-05-26	74.662	74.942	73.332	73.710	50.416	229,651
2023-05-25	71.484	74.886	71.484	74.214	50.761	414,732
2023-05-24	71.022	73.038	70.294	72.576	49.641	167,873
2023-05-23	70.980	72.744	70.812	72.478	49.574	247,106
2023-05-22	70.840	71.680	68.992	70.980	48.549	277,079
2023-05-19	70.462	70.868	69.412	70.406	48.156	141,915
2023-05-18	71.078	71.078	69.762	70.336	48.108	163,608
2023-05-17	71.624	71.624	70.000	70.476	48.204	204,864
2023-05-16	71.680	71.680	70.000	71.176	48.683	252,561
2023-05-15	69.384	71.932	69.286	71.288	48.760	199,281
2023-05-12	69.846	70.434	68.684	69.734	47.697	244,564
2023-05-11	67.186	70.140	67.186	69.482	47.524	396,755
2023-05-10	65.660	67.928	65.660	67.088	45.887	227,240
2023-05-09	69.342	69.342	65.800	65.800	45.006	359,660
2023-05-08	68.796	70.112	68.614	68.838	47.084	208,336

← NewerPage 14 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.