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
2022-08-04	156.42	158.63	148.39	152.39	104.23	702,544
2022-08-03	169.40	172.09	154.00	155.46	106.33	794,042
2022-08-02	170.90	173.60	163.80	168.00	114.91	634,942
2022-08-01	164.78	175.70	161.73	173.85	118.91	651,928
2022-07-29	169.12	171.19	163.28	165.66	113.31	490,374
2022-07-28	167.72	171.28	164.04	168.08	114.97	357,978
2022-07-27	162.01	168.14	160.83	167.66	114.68	328,282
2022-07-26	162.12	165.14	157.64	163.63	111.92	396,027
2022-07-25	166.33	166.33	159.15	161.08	110.18	426,983
2022-07-22	168.49	171.89	163.93	165.02	112.87	539,684
2022-07-21	172.84	177.34	168.15	170.80	116.82	619,016
2022-07-20	172.54	173.88	168.00	170.79	116.81	486,406
2022-07-19	172.91	177.52	169.40	170.80	116.82	592,152
2022-07-18	173.54	177.62	169.12	173.12	118.41	585,898
2022-07-15	173.54	179.20	169.41	171.43	117.25	1,286,187
2022-07-14	149.80	179.20	149.80	173.74	118.83	1,417,086
2022-07-13	148.12	153.24	145.32	150.68	103.06	398,621
2022-07-12	156.63	158.02	148.05	148.12	101.31	539,455
2022-07-11	157.35	161.56	153.36	156.35	106.94	730,532
2022-07-08	161.99	167.83	160.83	161.73	110.62	1,474,561
2022-07-07	147.06	165.03	146.44	161.94	110.76	1,274,651
2022-07-06	147.00	151.76	145.82	147.06	100.58	623,675
2022-07-05	155.40	155.40	144.59	147.36	100.79	717,505
2022-07-04	153.08	154.74	146.30	150.72	103.09	944,877
2022-07-01	146.58	150.50	144.21	148.68	101.69	613,194
2022-06-30	146.86	149.10	142.93	145.88	99.779	671,067
2022-06-29	156.52	156.52	145.99	145.99	99.856	613,516
2022-06-28	155.54	156.04	146.44	152.66	104.41	970,733
2022-06-27	161.00	161.00	151.48	154.98	106.00	942,712
2022-06-24	162.39	165.20	156.80	159.59	109.15	1,588,759
2022-06-23	149.53	159.60	144.41	158.19	108.20	1,726,035
2022-06-22	149.62	149.62	144.03	145.74	99.683	818,306
2022-06-21	152.74	156.80	145.04	147.84	101.12	1,709,342
2022-06-20	154.56	157.98	146.40	155.93	106.65	3,353,575
2022-06-17	137.20	154.56	137.20	154.56	105.72	3,270,461
2022-06-16	126.43	132.97	126.13	128.80	88.097	464,144
2022-06-15	128.52	133.41	126.11	128.70	88.030	603,603
2022-06-14	128.94	131.57	124.03	128.52	87.905	621,316
2022-06-13	123.20	129.91	121.83	128.14	87.647	580,287
2022-06-10	117.73	125.30	117.60	124.03	84.831	624,614
2022-06-09	123.44	125.09	117.88	117.88	80.628	345,605
2022-06-08	124.87	128.53	121.37	123.59	84.534	436,669
2022-06-07	128.04	133.56	124.43	127.41	87.149	602,478
2022-06-06	125.62	133.70	124.46	131.31	89.811	590,651
2022-06-02	117.77	126.53	117.77	126.00	86.181	522,788
2022-06-01	117.00	122.47	114.91	120.08	82.131	358,704
2022-05-31	114.52	118.27	111.38	117.00	80.024	376,458
2022-05-30	116.14	116.14	110.61	115.43	78.952	288,381
2022-05-27	113.40	119.92	112.18	114.48	78.301	451,857
2022-05-26	111.59	114.80	107.80	113.36	77.535	286,233
2022-05-25	111.51	113.65	108.53	109.94	75.198	416,628
2022-05-24	121.80	122.21	110.61	111.51	76.271	785,348
2022-05-23	126.70	127.40	117.60	120.93	82.715	1,054,339
2022-05-20	114.80	122.21	112.31	118.96	81.365	559,608
2022-05-19	108.54	115.50	108.50	115.36	78.904	415,797
2022-05-18	112.80	113.54	109.97	111.44	76.223	391,818
2022-05-17	111.73	115.68	111.17	112.84	77.180	215,484
2022-05-16	113.20	115.50	111.02	112.39	76.874	182,258
2022-05-13	116.20	116.83	112.18	113.20	77.429	180,589
2022-05-12	111.30	116.03	110.25	114.32	78.195	300,383

← NewerPage 18 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.