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
2025-10-24	65.590	67.100	64.260	66.810	65.646	2,465,272
2025-10-23	64.390	64.860	63.320	64.700	63.573	1,699,791
2025-10-22	66.010	66.660	64.500	64.940	63.809	2,746,720
2025-10-21	66.100	66.850	65.010	66.000	64.851	2,769,292
2025-10-20	64.500	65.950	63.830	65.280	64.143	3,204,757
2025-10-17	64.500	65.800	61.960	61.990	60.910	2,886,085
2025-10-16	66.000	66.490	64.430	64.800	63.671	2,246,341
2025-10-15	64.530	66.980	64.530	66.240	65.086	2,354,045
2025-10-14	67.800	68.800	64.390	64.530	63.406	3,216,025
2025-10-13	63.150	67.890	63.110	67.460	66.285	3,556,346
2025-10-10	73.160	73.820	66.660	66.960	65.794	6,372,694
2025-10-09	76.990	78.500	73.000	73.250	71.974	4,683,166
2025-09-30	75.300	77.290	74.500	76.010	74.686	2,675,814
2025-09-29	73.450	76.600	73.410	76.100	74.480	4,350,588
2025-09-26	74.920	76.880	72.570	72.900	71.348	3,717,845
2025-09-25	77.230	77.230	74.700	74.910	73.315	4,047,414
2025-09-24	74.380	78.000	72.600	77.300	75.654	6,268,956
2025-09-23	74.150	77.680	73.110	75.840	74.225	6,001,520
2025-09-22	72.690	74.990	72.690	74.150	72.571	2,879,921
2025-09-19	73.490	75.100	72.360	72.710	71.162	3,555,138
2025-09-18	75.500	77.160	72.600	73.460	71.896	5,177,801
2025-09-17	74.430	77.380	72.350	75.720	74.108	4,645,252
2025-09-16	74.320	75.350	72.550	74.830	73.237	4,950,393
2025-09-15	76.790	78.480	74.410	74.790	73.198	4,877,519
2025-09-12	77.210	78.140	74.420	76.920	75.282	5,587,178
2025-09-11	74.000	79.190	74.000	78.290	76.623	6,759,377
2025-09-10	75.280	77.170	73.500	75.820	74.206	8,714,614
2025-09-09	74.560	81.800	74.560	78.950	77.269	10,267,994
2025-09-08	74.990	79.900	70.110	74.800	73.208	13,128,011
2025-09-05	63.290	73.180	62.870	72.500	70.957	11,542,130
2025-09-04	64.450	68.860	61.390	63.470	62.119	9,383,563
2025-09-03	66.000	66.840	63.490	63.740	62.383	6,002,609
2025-09-02	66.200	68.340	64.650	65.140	63.753	8,602,805
2025-09-01	62.450	67.510	61.730	66.820	65.397	11,809,590
2025-08-29	56.590	62.600	56.470	62.600	61.267	11,104,445
2025-08-28	56.510	57.450	54.080	56.470	55.268	5,428,789
2025-08-27	56.000	59.190	55.930	56.510	55.307	6,293,142
2025-08-26	57.300	57.300	56.220	56.400	55.199	3,218,962
2025-08-25	56.990	58.710	56.580	57.360	56.139	4,867,441
2025-08-22	56.220	57.130	55.920	56.880	55.669	3,824,540
2025-08-21	58.220	58.290	55.860	56.300	55.101	4,072,990
2025-08-20	58.800	58.870	56.210	58.300	57.059	4,356,251
2025-08-19	57.570	59.800	56.870	58.870	57.617	5,946,753
2025-08-18	55.960	58.200	55.600	57.850	56.618	5,435,045
2025-08-15	54.570	56.060	54.500	56.020	54.827	3,420,543
2025-08-14	56.190	57.820	54.990	54.990	53.819	4,752,323
2025-08-13	56.010	57.000	55.600	56.500	55.297	4,446,598
2025-08-12	54.950	57.160	53.560	56.290	55.092	6,407,309
2025-08-11	53.500	55.150	53.500	54.880	53.712	4,374,056
2025-08-08	55.480	56.320	53.880	54.030	52.880	6,577,450
2025-08-07	54.470	54.490	52.840	53.310	52.175	4,040,285
2025-08-06	53.800	55.130	53.450	54.500	53.340	3,708,574
2025-08-05	55.000	55.930	53.750	54.020	52.870	3,493,626
2025-08-04	53.310	55.100	53.110	54.780	53.614	3,674,740
2025-08-01	52.880	54.280	52.830	53.370	52.234	2,667,563
2025-07-31	54.470	54.470	52.880	53.060	51.930	4,173,745
2025-07-30	56.600	56.620	53.190	53.720	52.576	7,087,819
2025-07-29	55.000	57.730	54.830	56.880	55.669	6,244,812
2025-07-28	55.810	58.500	55.380	55.540	54.358	7,635,452
2025-07-25	56.320	56.790	55.350	55.560	54.377	5,120,213

← NewerPage 5 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.