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
2023-02-06	84.966	85.750	83.454	84.406	57.732	612,718
2023-02-03	83.258	86.100	82.768	84.070	57.502	598,885
2023-02-02	83.328	86.716	83.272	83.748	57.282	637,836
2023-02-01	80.556	83.636	80.556	83.580	57.167	672,539
2023-01-31	79.422	81.256	78.400	80.444	55.022	497,445
2023-01-30	80.066	82.572	79.114	79.730	54.534	615,347
2023-01-20	80.346	81.494	78.974	79.254	54.208	509,785
2023-01-19	79.842	80.360	78.848	80.080	54.773	279,070
2023-01-18	79.758	80.724	79.268	79.688	54.505	247,932
2023-01-17	79.744	81.872	79.254	79.730	54.534	533,734
2023-01-16	77.112	80.290	77.112	79.366	54.285	485,617
2023-01-13	78.218	79.730	76.650	77.504	53.011	378,004
2023-01-12	78.624	78.890	76.930	77.322	52.887	220,746
2023-01-11	78.862	79.450	77.196	77.364	52.915	289,627
2023-01-10	78.890	79.240	77.140	78.750	53.863	303,597
2023-01-09	78.862	80.192	77.448	78.344	53.586	381,894
2023-01-06	76.944	80.080	75.796	77.546	53.040	559,439
2023-01-05	75.628	77.588	74.676	76.930	52.619	493,213
2023-01-04	78.372	78.372	75.250	75.628	51.728	514,940
2023-01-03	73.108	78.064	73.052	77.700	53.145	626,759
2022-12-30	75.082	76.566	73.206	73.206	50.071	485,598
2022-12-29	75.390	76.972	75.040	75.264	51.479	278,011
2022-12-28	77.966	78.036	75.810	75.992	51.977	320,923
2022-12-27	77.336	81.872	76.076	78.218	53.500	684,236
2022-12-26	70.714	76.650	70.714	76.594	52.389	749,234
2022-12-23	74.382	74.382	71.554	72.506	49.593	378,959
2022-12-22	75.922	76.552	72.814	73.332	50.158	426,516
2022-12-21	78.190	78.190	75.334	75.502	51.642	394,542
2022-12-20	76.678	79.100	75.782	78.260	53.528	412,012
2022-12-19	77.448	79.450	76.958	77.000	52.666	487,305
2022-12-16	81.074	83.216	78.498	78.862	53.940	484,479
2022-12-15	79.184	82.544	77.378	82.432	56.382	674,152
2022-12-14	80.948	82.222	78.862	79.072	54.084	507,644
2022-12-13	83.790	84.672	80.640	80.948	55.367	632,075
2022-12-12	85.302	86.758	83.566	83.650	57.215	515,461
2022-12-09	87.164	87.906	84.980	85.232	58.297	441,288
2022-12-08	86.632	88.886	86.632	87.108	59.580	412,106
2022-12-07	86.800	89.320	86.100	87.794	60.049	793,062
2022-12-06	85.890	87.472	85.204	86.072	58.872	547,255
2022-12-05	86.646	87.346	84.210	85.512	58.489	512,449
2022-12-02	85.498	88.102	84.448	86.324	59.044	457,939
2022-12-01	85.358	86.142	83.720	85.820	58.699	751,185
2022-11-30	83.244	83.930	82.208	82.670	56.545	332,178
2022-11-29	82.768	84.434	82.460	82.824	56.650	457,285
2022-11-28	82.684	84.280	82.012	82.768	56.612	353,610
2022-11-25	86.912	87.108	83.734	83.944	57.416	446,473
2022-11-24	87.584	88.172	85.638	86.702	59.302	432,834
2022-11-23	87.570	88.018	84.798	86.548	59.197	428,154
2022-11-22	91.000	91.000	87.164	87.570	59.896	366,606
2022-11-21	87.500	90.524	85.386	90.370	61.811	433,399
2022-11-18	93.016	93.016	88.424	88.704	60.672	650,893
2022-11-17	96.040	96.600	89.138	92.344	63.161	1,080,285
2022-11-16	93.506	94.738	91.700	92.946	63.573	661,463
2022-11-15	90.132	92.820	89.082	92.736	63.430	765,309
2022-11-14	91.700	93.590	90.132	90.132	61.648	569,759
2022-11-11	95.130	95.200	91.070	91.434	62.539	732,266
2022-11-10	95.032	95.872	91.252	91.910	62.865	742,128
2022-11-09	95.508	96.558	93.590	95.088	65.038	722,326
2022-11-08	98.686	98.686	94.122	95.298	65.182	636,514
2022-11-07	98.770	100.10	96.320	97.510	66.695	715,571

← NewerPage 16 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.