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
2023-05-05	71.190	71.652	65.814	69.580	47.591	1,000,292
2023-05-04	73.248	73.612	69.510	71.162	48.673	1,020,833
2023-04-28	72.212	73.276	70.364	72.408	49.526	411,025
2023-04-27	72.870	73.570	70.280	71.820	49.123	347,684
2023-04-26	71.302	73.514	70.014	72.590	49.650	447,968
2023-04-25	74.942	75.572	70.476	72.100	49.315	554,757
2023-04-24	76.720	76.720	73.640	74.942	51.259	428,930
2023-04-21	77.420	79.240	76.006	76.650	52.427	418,838
2023-04-20	79.184	79.590	77.308	77.812	53.222	369,564
2023-04-19	80.094	80.094	78.232	79.184	54.160	448,570
2023-04-18	81.200	81.200	78.904	80.136	54.811	420,183
2023-04-17	78.120	82.250	77.560	80.640	55.156	1,187,203
2023-04-14	75.600	78.260	75.600	77.112	52.743	515,498
2023-04-13	77.518	77.532	75.152	75.600	51.709	484,580
2023-04-12	77.868	78.246	76.566	77.420	52.954	383,482
2023-04-11	79.702	80.598	76.846	78.050	53.385	521,664
2023-04-10	79.184	80.920	78.232	79.702	54.515	548,301
2023-04-07	77.756	80.220	76.664	79.044	54.065	607,321
2023-04-06	76.286	78.050	75.964	77.028	52.686	569,462
2023-04-04	78.302	78.302	74.200	77.014	52.676	1,061,930
2023-04-03	81.186	81.186	77.574	78.302	53.557	881,602
2023-03-31	76.090	81.886	75.628	80.192	54.850	1,619,889
2023-03-30	75.796	76.356	74.900	76.160	52.092	319,737
2023-03-29	76.790	77.070	75.754	76.034	52.006	340,954
2023-03-28	77.000	77.840	75.866	76.790	52.523	541,160
2023-03-27	77.392	77.392	74.984	76.580	52.379	551,460
2023-03-24	76.636	77.672	75.684	76.622	52.408	462,623
2023-03-23	78.176	78.680	76.440	76.636	52.418	532,245
2023-03-22	78.960	79.492	77.574	78.162	53.461	528,989
2023-03-21	76.958	78.918	75.278	78.876	53.950	1,041,217
2023-03-20	75.880	78.260	74.900	77.168	52.781	1,082,133
2023-03-17	75.068	76.412	73.640	75.586	51.699	693,553
2023-03-16	75.138	76.300	73.766	74.312	50.828	769,249
2023-03-15	72.324	78.330	72.324	75.586	51.699	1,752,417
2023-03-14	71.918	73.038	70.546	72.296	49.449	616,022
2023-03-13	72.492	72.800	70.378	71.918	49.190	1,014,344
2023-03-10	73.822	74.032	71.470	72.604	49.660	701,570
2023-03-09	72.730	74.774	72.702	73.570	50.320	387,080
2023-03-08	72.912	73.682	72.268	72.730	49.746	553,083
2023-03-07	81.032	81.032	73.192	73.486	50.263	1,113,978
2023-03-06	74.410	76.692	74.242	74.788	51.154	436,962
2023-03-03	76.496	76.762	73.934	74.424	50.905	406,352
2023-03-02	77.686	78.372	75.040	75.852	51.881	374,566
2023-03-01	77.770	78.022	76.020	77.672	53.126	274,673
2023-02-28	75.992	77.280	75.670	77.280	52.858	298,089
2023-02-27	78.190	78.386	75.600	75.740	51.805	327,638
2023-02-24	79.352	79.366	77.042	77.756	53.184	368,274
2023-02-23	78.134	79.408	77.826	78.610	53.768	294,003
2023-02-22	78.344	79.478	77.434	77.952	53.318	242,879
2023-02-21	77.798	79.450	77.462	78.176	53.471	305,355
2023-02-20	79.198	79.212	77.210	77.840	53.241	507,630
2023-02-17	81.200	81.564	78.876	79.492	54.371	487,312
2023-02-16	85.008	85.008	79.898	80.696	55.194	572,712
2023-02-15	83.440	84.924	83.174	84.434	57.751	318,146
2023-02-14	84.784	85.666	82.488	83.160	56.880	461,446
2023-02-13	84.924	86.114	84.084	84.700	57.933	526,971
2023-02-10	88.452	88.452	84.518	84.924	58.086	415,677
2023-02-09	84.560	87.052	84.000	86.492	59.159	339,974
2023-02-08	86.772	89.572	85.190	85.638	58.575	592,454
2023-02-07	84.420	87.220	83.748	87.164	59.618	514,695

← NewerPage 15 of 21 · 1,219 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.