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
2026-04-23	91.100	91.400	85.580	86.460	84.954	4,437,540
2026-04-22	90.600	92.580	89.300	91.410	89.818	3,584,696
2026-04-21	89.980	92.450	88.500	90.880	89.297	4,444,490
2026-04-20	88.390	92.970	88.070	90.100	88.531	5,815,993
2026-04-17	82.400	91.660	82.010	89.040	87.489	5,738,937
2026-04-16	81.410	83.920	80.660	82.510	81.073	4,819,633
2026-04-15	81.600	82.240	79.500	80.240	78.843	3,248,147
2026-04-14	78.660	82.800	77.190	81.460	80.041	3,813,560
2026-04-13	79.550	79.860	76.710	77.620	76.268	4,439,314
2026-04-10	79.110	82.790	79.000	80.170	78.774	4,106,925
2026-04-09	76.600	80.510	76.300	78.380	77.015	3,706,082
2026-04-08	77.000	79.220	76.630	77.700	76.347	2,463,605
2026-04-07	73.370	77.210	73.100	74.410	73.114	2,550,807
2026-04-03	73.410	74.320	72.210	73.600	72.318	1,489,120
2026-04-02	74.800	75.430	72.660	73.300	72.023	1,656,182
2026-04-01	74.500	75.350	73.500	74.510	73.212	1,783,967
2026-03-31	76.000	76.000	72.150	72.510	71.247	2,275,853
2026-03-30	74.760	75.770	72.790	75.500	74.185	2,125,699
2026-03-27	73.270	76.880	73.100	75.710	74.391	2,037,449
2026-03-26	74.990	77.500	73.860	74.140	72.849	2,490,344
2026-03-25	71.900	75.880	71.400	75.000	73.694	3,473,161
2026-03-24	73.430	73.440	68.850	71.350	70.107	3,356,466
2026-03-23	75.970	76.500	71.250	72.000	70.746	3,181,643
2026-03-20	77.780	79.750	76.000	76.270	74.942	2,502,323
2026-03-19	78.430	79.430	76.680	77.090	75.747	1,508,424
2026-03-18	79.000	80.050	77.880	79.580	78.194	1,767,607
2026-03-17	82.500	83.980	79.480	79.480	78.096	1,636,281
2026-03-16	81.430	83.900	81.000	82.480	81.044	2,722,564
2026-03-13	83.100	84.930	81.300	81.430	80.012	2,055,969
2026-03-12	85.760	86.360	83.000	84.240	82.773	2,406,980
2026-03-11	83.880	89.890	83.880	85.800	84.306	3,493,878
2026-03-10	85.280	87.580	84.590	85.650	84.158	1,923,000
2026-03-09	82.360	84.200	79.010	83.960	82.498	3,549,774
2026-03-06	86.770	86.830	84.910	86.070	84.571	1,499,802
2026-03-05	87.590	87.980	85.500	86.530	85.023	1,676,555
2026-03-04	87.020	88.760	85.020	85.850	84.355	2,465,630
2026-03-03	94.850	95.550	86.900	87.080	85.563	3,143,910
2026-03-02	89.000	96.180	88.630	94.850	93.198	4,786,933
2026-02-27	91.020	91.020	88.790	90.050	88.482	1,647,675
2026-02-26	91.200	92.790	88.930	91.410	89.818	2,250,880
2026-02-25	89.510	91.600	86.500	91.300	89.710	2,883,390
2026-02-24	95.000	95.950	88.500	88.870	87.322	3,052,283
2026-02-13	90.390	94.850	89.660	92.280	90.673	2,096,284
2026-02-12	90.000	92.510	89.010	90.900	89.317	2,113,027
2026-02-11	90.500	91.800	89.500	90.390	88.816	2,171,460
2026-02-10	93.000	93.000	89.690	91.400	89.808	3,378,089
2026-02-09	96.800	98.980	92.650	93.400	91.773	4,036,411
2026-02-06	94.500	98.970	93.200	95.000	93.346	3,355,741
2026-02-05	95.550	100.88	93.650	97.580	95.881	3,933,093
2026-02-04	97.470	101.44	94.200	97.240	95.546	3,839,356
2026-02-03	93.280	100.00	92.000	97.980	96.274	5,030,007
2026-02-02	93.000	94.980	90.680	91.000	89.415	4,799,191
2026-01-30	86.270	95.500	86.270	93.000	91.380	6,563,099
2026-01-29	91.130	92.400	85.700	86.290	84.787	5,945,957
2026-01-28	88.760	90.800	85.220	87.090	85.573	3,618,286
2026-01-27	87.310	90.580	86.690	90.260	88.688	3,467,008
2026-01-26	95.300	96.690	88.500	89.580	88.020	6,285,827
2026-01-23	83.140	95.960	83.140	94.330	92.687	6,988,629
2026-01-22	86.440	86.440	82.280	83.050	81.604	3,067,665
2026-01-21	79.860	87.750	79.740	85.600	84.109	5,666,030

← NewerPage 3 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.