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
2026-01-20	85.010	86.500	80.080	80.910	79.501	5,523,615
2026-01-19	85.000	86.790	82.460	86.030	84.532	5,023,699
2026-01-16	85.000	87.470	82.800	84.840	83.362	6,225,631
2026-01-15	76.710	89.450	75.880	87.480	85.956	10,435,439
2026-01-14	72.770	79.500	72.650	77.320	75.973	7,701,776
2026-01-13	73.700	76.680	72.220	72.700	71.434	6,831,376
2026-01-12	70.090	74.290	70.090	73.210	71.935	5,332,977
2026-01-09	70.190	72.280	68.980	69.110	67.906	3,428,818
2026-01-08	69.150	72.470	68.300	70.300	69.076	4,090,706
2026-01-07	68.150	71.560	67.800	70.540	69.312	5,221,330
2026-01-06	66.090	69.660	65.600	68.230	67.042	5,531,764
2026-01-05	61.060	66.490	60.390	66.110	64.959	5,901,427
2025-12-31	60.990	61.050	59.400	60.450	59.397	1,485,016
2025-12-30	59.540	61.360	59.420	60.750	59.692	1,406,475
2025-12-29	60.140	61.740	59.850	60.320	59.269	2,277,921
2025-12-26	59.500	61.430	59.500	60.120	59.073	2,036,949
2025-12-25	59.830	60.290	59.170	59.900	58.857	1,274,603
2025-12-24	58.100	60.090	58.060	59.950	58.906	1,737,231
2025-12-23	58.420	60.230	58.020	58.650	57.629	1,901,541
2025-12-22	57.650	58.990	57.210	58.420	57.403	1,552,784
2025-12-19	56.770	58.240	56.770	57.400	56.400	1,674,804
2025-12-18	57.800	58.150	56.540	56.640	55.654	1,283,946
2025-12-17	56.000	57.960	56.000	57.920	56.911	1,619,408
2025-12-16	57.600	57.600	55.410	56.300	55.320	2,051,244
2025-12-15	59.170	59.760	57.500	57.650	56.646	2,005,498
2025-12-12	59.680	60.530	58.600	59.700	58.660	1,822,251
2025-12-11	61.650	61.650	59.420	59.520	58.483	2,131,031
2025-12-10	60.850	61.640	59.530	60.820	59.761	1,517,146
2025-12-09	61.280	62.490	60.710	60.910	59.849	2,009,762
2025-12-08	58.920	62.570	58.640	61.280	60.213	4,875,582
2025-12-05	57.900	58.420	56.380	58.290	57.275	2,264,353
2025-12-04	57.500	57.990	56.580	57.760	56.754	1,509,063
2025-12-03	59.210	59.470	57.100	57.310	56.312	2,241,593
2025-12-02	60.580	61.500	58.880	58.900	57.874	1,909,616
2025-12-01	61.000	61.300	60.110	60.590	59.535	2,003,136
2025-11-28	59.850	61.290	59.230	61.170	60.105	2,579,887
2025-11-27	57.510	60.600	57.510	59.960	58.916	3,347,587
2025-11-26	60.190	60.300	58.420	58.470	57.452	2,652,896
2025-11-25	59.220	61.690	58.650	60.190	59.142	2,898,398
2025-11-24	59.020	60.600	57.200	58.910	57.884	2,654,560
2025-11-21	61.400	62.230	58.000	58.040	57.029	4,368,611
2025-11-20	62.100	64.500	62.010	62.880	61.785	4,431,286
2025-11-19	63.100	66.900	62.110	62.580	61.490	6,377,429
2025-11-18	62.880	67.440	62.100	64.990	63.858	8,705,878
2025-11-17	61.300	62.370	59.460	60.990	59.928	3,367,040
2025-11-14	60.000	62.990	59.300	61.410	60.341	4,396,383
2025-11-13	58.850	61.990	58.850	60.550	59.495	3,766,157
2025-11-12	59.110	60.600	58.590	59.160	58.130	2,126,346
2025-11-11	59.400	60.100	58.890	59.280	58.248	1,995,671
2025-11-10	60.900	61.400	58.530	58.990	57.963	2,203,021
2025-11-07	59.920	61.590	59.120	60.450	59.397	2,416,005
2025-11-06	60.000	61.680	59.810	60.400	59.348	1,861,197
2025-11-05	58.900	60.470	58.390	59.810	58.768	2,359,324
2025-11-04	61.370	61.860	58.810	59.490	58.454	3,093,908
2025-11-03	64.100	64.340	59.880	61.370	60.301	4,316,138
2025-10-31	65.480	67.870	64.190	64.280	63.161	4,394,410
2025-10-30	65.260	66.660	62.820	64.210	63.092	5,282,868
2025-10-29	65.550	68.000	64.850	66.810	65.646	5,213,632
2025-10-28	66.330	67.400	65.510	66.000	64.851	2,074,516
2025-10-27	67.540	68.560	65.540	66.600	65.440	2,709,619

← NewerPage 4 of 21 · 1,218 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.