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
2026-07-22	57.270	57.780	54.910	55.240	54.680	3,212,550
2026-07-21	54.220	57.370	52.740	57.100	56.521	4,507,155
2026-07-20	56.560	57.960	52.860	54.010	53.462	4,394,896
2026-07-17	61.000	62.040	56.300	56.310	55.739	4,176,499
2026-07-16	61.870	62.500	59.000	59.650	59.045	2,282,407
2026-07-15	62.200	63.270	61.300	61.510	60.886	2,466,881
2026-07-14	62.310	62.890	60.280	62.890	62.252	2,407,338
2026-07-13	66.720	67.010	61.840	62.050	61.421	3,658,566
2026-07-10	69.180	70.190	66.430	66.430	65.756	3,392,472
2026-07-09	69.430	70.490	64.720	68.930	68.231	4,354,876
2026-07-08	73.020	74.090	69.300	69.300	68.597	3,321,959
2026-07-07	76.860	77.630	73.700	73.880	73.131	2,699,911
2026-07-06	77.700	79.330	75.800	76.140	75.368	2,403,501
2026-07-03	79.890	81.400	77.150	77.440	76.654	3,259,034
2026-07-02	78.990	82.680	78.400	79.980	79.169	3,401,986
2026-07-01	80.890	82.700	77.300	80.400	79.584	4,383,308
2026-06-30	74.390	80.890	74.220	80.890	80.069	4,202,967
2026-06-29	73.010	74.990	71.550	74.210	73.457	3,337,373
2026-06-26	79.970	80.260	73.600	74.000	73.249	4,099,758
2026-06-25	81.360	81.900	78.250	78.480	77.684	4,041,213
2026-06-24	81.530	82.560	79.830	81.830	81.000	3,127,309
2026-06-23	84.200	84.200	81.210	81.900	81.069	3,217,975
2026-06-22	82.910	84.680	80.600	84.500	83.643	4,661,814
2026-06-18	84.380	84.460	82.310	83.400	82.554	2,716,480
2026-06-17	82.500	84.680	81.880	83.770	82.920	3,757,261
2026-06-16	81.770	85.200	80.190	83.830	82.980	5,299,540
2026-06-15	79.410	80.750	78.700	80.720	79.901	3,637,014
2026-06-12	76.610	81.960	75.870	79.320	78.515	5,213,254
2026-06-11	74.940	76.560	73.550	75.030	74.269	2,088,250
2026-06-10	77.000	78.780	74.330	75.500	74.734	2,299,934
2026-06-09	77.610	78.200	75.710	77.500	76.714	2,310,270
2026-06-08	79.650	80.000	75.010	76.020	75.249	3,101,073
2026-06-05	80.990	83.110	77.610	80.530	79.713	3,054,319
2026-06-04	81.890	82.490	80.000	80.480	79.664	2,283,273
2026-06-03	82.800	84.500	81.320	82.390	81.554	2,528,944
2026-06-02	83.750	84.380	80.310	82.250	81.416	2,927,639
2026-06-01	84.900	85.710	83.510	83.570	82.722	3,028,929
2026-05-29	89.530	90.190	83.010	83.880	83.029	4,920,120
2026-05-28	88.590	90.080	86.680	89.160	88.256	3,158,845
2026-05-27	91.430	93.350	87.000	88.250	87.355	3,537,225
2026-05-26	92.270	93.630	88.810	90.360	89.443	3,247,013
2026-05-25	94.770	95.050	90.330	92.370	91.433	3,249,765
2026-05-22	95.870	96.160	92.000	95.280	93.621	4,133,042
2026-05-21	100.20	102.04	94.020	94.170	92.530	4,672,265
2026-05-20	97.570	101.87	96.610	100.47	98.720	4,320,900
2026-05-19	98.990	99.080	95.100	99.080	97.354	2,960,170
2026-05-18	97.920	102.50	97.920	99.290	97.561	3,196,053
2026-05-15	100.50	101.80	97.100	99.000	97.276	3,477,744
2026-05-14	103.51	104.31	99.110	100.55	98.799	4,143,115
2026-05-13	101.71	103.99	101.00	103.30	101.50	3,674,963
2026-05-12	104.39	104.51	100.50	103.88	102.07	4,535,844
2026-05-11	101.66	105.73	99.000	103.60	101.80	5,884,534
2026-05-08	103.00	106.98	100.83	101.66	99.890	5,123,632
2026-05-07	105.01	107.77	103.29	104.66	102.84	6,662,617
2026-05-06	107.74	107.74	98.750	104.00	102.19	11,746,823
2026-04-30	100.00	103.57	96.810	103.57	101.77	7,057,207
2026-04-29	81.080	86.580	80.830	86.310	84.807	4,555,362
2026-04-28	85.130	85.500	81.610	82.170	80.739	3,162,901
2026-04-27	83.510	86.580	83.130	85.510	84.021	3,013,419
2026-04-24	86.500	87.240	82.510	85.510	84.021	3,881,545

← NewerPage 2 of 5 · 243 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.