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
2022-11-04	93.800	100.32	93.800	99.526	68.074	1,031,875
2022-11-03	93.828	97.286	93.324	95.970	65.642	1,015,464
2022-11-02	90.132	95.690	90.132	93.800	64.157	933,965
2022-11-01	90.748	93.968	90.090	91.560	62.625	821,365
2022-10-31	82.600	92.750	82.600	90.580	61.955	1,209,545
2022-10-28	88.746	89.264	83.398	85.232	58.297	841,763
2022-10-27	91.336	94.640	87.654	88.858	60.777	834,915
2022-10-26	89.432	92.400	87.920	91.588	62.644	599,309
2022-10-25	89.376	91.602	87.304	89.320	61.093	508,994
2022-10-24	94.080	95.788	89.390	91.000	62.242	589,377
2022-10-21	90.342	94.136	89.096	93.800	64.157	657,726
2022-10-20	92.344	92.652	88.032	90.314	61.773	611,805
2022-10-19	94.500	95.998	91.168	92.316	63.142	772,901
2022-10-18	92.330	95.550	89.796	95.018	64.990	952,832
2022-10-17	91.014	93.940	89.614	91.952	62.893	540,976
2022-10-14	91.714	92.330	88.452	91.784	62.778	716,107
2022-10-13	89.040	92.386	88.690	90.244	61.725	630,775
2022-10-12	86.772	89.432	84.532	89.040	60.902	764,461
2022-10-11	86.016	87.920	84.840	85.876	58.737	547,808
2022-10-10	92.400	92.400	84.910	85.400	58.412	698,218
2022-09-30	95.438	95.900	89.600	90.860	62.146	793,154
2022-09-29	96.264	96.964	92.484	95.676	65.440	525,067
2022-09-28	98.588	100.80	94.570	96.054	65.699	604,137
2022-09-27	98.518	100.31	95.354	98.420	67.317	494,639
2022-09-26	96.600	101.75	96.236	97.426	66.637	886,369
2022-09-23	101.12	101.92	96.628	97.020	66.360	484,428
2022-09-22	98.042	103.88	97.930	101.12	69.165	586,919
2022-09-21	100.18	101.29	96.838	100.21	68.543	475,016
2022-09-20	100.11	102.87	98.462	101.00	69.079	522,047
2022-09-19	99.862	101.75	97.356	100.11	68.476	553,820
2022-09-16	103.59	103.59	96.740	99.862	68.304	1,088,860
2022-09-15	108.22	109.24	99.876	105.00	71.818	1,385,024
2022-09-14	105.14	110.66	104.30	108.19	74.001	1,273,549
2022-09-13	106.40	108.19	103.60	107.41	73.465	908,683
2022-09-09	105.46	106.12	102.73	105.59	72.220	652,987
2022-09-08	110.87	110.99	104.90	106.37	72.756	923,664
2022-09-07	108.29	111.45	106.69	109.96	75.208	1,024,906
2022-09-06	109.17	111.30	105.31	108.68	74.336	1,337,855
2022-09-05	112.21	112.56	108.07	109.68	75.016	816,155
2022-09-02	108.85	113.79	105.18	112.70	77.085	1,256,375
2022-09-01	110.04	110.77	107.52	108.82	74.432	1,232,840
2022-08-31	113.72	116.90	108.53	110.60	75.648	3,136,857
2022-08-30	120.26	120.90	115.12	119.00	81.394	1,925,277
2022-08-29	130.03	131.98	119.14	119.70	81.872	2,671,911
2022-08-26	138.26	141.40	130.73	132.69	90.759	1,865,252
2022-08-25	147.62	149.52	135.03	138.60	94.800	1,099,083
2022-08-24	157.51	166.10	145.60	146.31	100.08	872,008
2022-08-23	160.15	165.34	155.68	156.88	107.31	607,980
2022-08-22	159.73	161.28	152.67	159.46	109.07	577,961
2022-08-19	174.72	174.72	155.55	158.31	108.28	735,186
2022-08-18	163.80	177.79	163.80	170.17	116.39	786,181
2022-08-17	171.61	177.11	167.58	168.17	115.02	722,114
2022-08-16	160.06	172.00	160.06	167.58	114.62	641,199
2022-08-15	161.11	165.00	158.28	162.92	111.43	431,204
2022-08-12	166.38	167.30	161.00	161.69	110.59	443,183
2022-08-11	168.22	169.23	163.10	166.36	113.79	565,861
2022-08-10	161.71	166.40	160.99	162.90	111.42	407,107
2022-08-09	165.63	167.71	161.00	162.78	111.34	390,988
2022-08-08	151.23	166.31	149.37	164.91	112.79	1,055,895
2022-08-05	150.09	159.12	150.09	151.23	103.44	405,588

← NewerPage 17 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.