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
2022-02-09	152.35	157.23	151.19	156.38	106.96	408,990
2022-02-08	154.35	154.56	148.41	152.35	104.20	502,514
2022-02-07	163.18	164.82	151.20	152.74	104.47	898,327
2022-01-28	158.40	164.47	157.12	160.44	109.74	533,163
2022-01-27	166.99	173.89	157.84	159.56	109.13	648,833
2022-01-26	172.20	173.60	164.43	168.49	115.24	585,641
2022-01-25	173.60	174.10	167.99	172.48	117.97	739,815
2022-01-24	166.14	172.82	161.95	171.19	117.09	731,399
2022-01-21	164.49	167.29	159.99	164.64	112.61	334,155
2022-01-20	163.93	165.73	159.73	162.99	111.48	590,402
2022-01-19	164.46	170.80	159.33	164.50	112.51	917,028
2022-01-18	165.24	167.06	158.21	159.33	108.98	762,616
2022-01-17	166.59	168.97	164.50	165.96	113.51	601,918
2022-01-14	161.01	170.04	155.65	166.60	113.95	774,017
2022-01-13	161.01	166.32	160.57	161.71	110.61	420,777
2022-01-12	159.36	163.32	158.26	162.39	111.07	382,459
2022-01-11	159.43	162.76	156.95	160.17	109.56	354,707
2022-01-10	152.29	160.17	148.93	159.57	109.14	553,023
2022-01-07	155.40	157.88	150.92	152.46	104.28	457,564
2022-01-06	155.48	158.59	149.91	154.83	105.90	521,311
2022-01-05	161.36	164.86	154.49	155.01	106.02	994,384
2022-01-04	161.43	163.80	152.00	161.53	110.48	733,848
2021-12-31	159.60	162.40	158.47	159.60	109.16	344,667
2021-12-30	160.52	163.18	157.37	158.45	108.38	474,587
2021-12-29	154.84	163.21	154.84	161.74	110.63	584,605
2021-12-28	149.37	159.70	149.37	159.60	109.16	692,717
2021-12-27	151.20	153.83	147.00	148.64	101.67	661,927
2021-12-24	161.55	163.48	151.20	153.69	105.12	695,077
2021-12-23	161.70	161.70	155.57	159.60	109.16	373,521
2021-12-22	155.12	160.22	155.12	159.52	109.11	395,462
2021-12-21	156.25	161.00	152.71	154.85	105.92	521,132
2021-12-20	157.85	159.64	154.74	155.82	106.58	606,303
2021-12-17	160.20	165.20	157.53	158.35	108.31	799,782
2021-12-16	165.20	165.80	157.57	159.74	109.26	750,427
2021-12-15	167.51	169.25	164.08	164.16	112.28	603,668
2021-12-14	179.70	179.70	166.53	167.51	114.57	759,482
2021-12-13	185.36	185.36	173.57	174.33	119.24	826,600
2021-12-10	165.17	179.61	164.51	177.32	121.29	1,198,583
2021-12-09	171.50	171.96	165.20	166.18	113.66	638,600
2021-12-08	168.00	173.15	165.26	171.50	117.30	717,355
2021-12-07	175.01	177.87	162.85	165.97	113.52	1,607,398
2021-12-06	190.95	190.95	173.67	174.75	119.52	1,166,129
2021-12-03	177.65	191.10	177.65	187.11	127.98	1,287,497
2021-12-02	180.68	183.37	175.00	178.99	122.43	758,846
2021-12-01	182.00	187.07	178.36	184.10	125.92	1,733,189
2021-11-30	175.55	184.80	172.21	180.04	123.14	2,131,655
2021-11-29	170.80	175.13	166.87	172.19	117.77	727,995
2021-11-26	170.77	175.49	168.92	173.57	118.72	706,455
2021-11-25	168.70	172.87	165.48	170.79	116.81	732,379
2021-11-24	175.50	175.74	168.69	169.37	115.85	731,070
2021-11-23	163.81	176.30	163.81	175.74	120.20	1,528,908
2021-11-22	161.70	169.64	161.14	168.53	115.27	1,288,410
2021-11-19	154.60	165.17	152.60	162.11	110.88	1,177,439
2021-11-18	161.13	161.13	152.88	156.10	106.77	767,249
2021-11-17	148.37	159.96	147.53	157.08	107.44	1,384,696
2021-11-16	150.72	151.62	146.05	147.55	100.92	898,401
2021-11-15	152.04	154.39	145.21	152.15	104.07	1,139,623
2021-11-12	148.13	152.78	145.68	152.04	103.99	814,907
2021-11-11	145.38	154.63	145.38	147.95	101.20	1,301,177
2021-11-10	141.08	146.96	140.21	145.07	99.224	779,878

← NewerPage 20 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.