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
2025-07-25	56.320	56.790	55.350	55.560	54.377	5,120,213
2025-07-24	56.110	57.130	55.550	56.400	55.199	6,655,778
2025-07-23	56.800	58.100	55.180	56.200	55.004	7,682,963
2025-07-22	50.250	60.250	50.250	57.980	56.746	16,666,924
2025-07-21	49.280	50.380	49.260	50.210	49.141	3,355,838
2025-07-18	49.200	50.130	48.830	49.250	48.202	2,978,688
2025-07-17	48.000	49.560	47.630	49.260	48.211	3,491,933
2025-07-16	47.710	48.930	47.670	48.030	47.008	2,410,321
2025-07-15	48.240	48.540	47.220	47.790	46.773	1,938,190
2025-07-14	47.800	48.340	47.330	48.100	47.076	2,001,826
2025-07-11	47.310	48.290	47.040	47.880	46.861	2,090,508
2025-07-10	48.380	48.600	47.250	47.580	46.567	3,830,358
2025-07-09	49.420	50.290	48.400	48.700	47.663	3,265,187
2025-07-08	49.050	49.900	48.850	49.350	48.299	2,824,086
2025-07-07	50.150	50.600	48.900	49.180	48.133	3,086,740
2025-07-04	52.000	52.250	50.230	50.350	49.278	4,235,119
2025-07-03	50.560	53.790	48.700	52.640	51.519	7,972,148
2025-07-02	51.020	52.280	50.180	50.500	49.425	3,674,733
2025-07-01	52.100	53.000	50.070	51.800	50.697	5,064,102
2025-06-30	51.020	51.780	50.200	51.620	50.521	4,491,408
2025-06-27	53.750	55.550	50.900	51.000	49.914	7,345,787
2025-06-26	52.780	55.630	52.780	53.770	52.625	5,401,013
2025-06-25	54.230	56.380	52.980	54.030	52.880	9,468,790
2025-06-24	49.770	54.550	49.460	54.000	52.850	8,608,015
2025-06-23	47.600	49.750	47.380	49.280	48.231	5,805,491
2025-06-20	47.440	50.280	47.440	47.990	46.968	6,569,038
2025-06-19	52.330	54.940	47.470	48.000	46.978	11,942,077
2025-06-18	50.300	51.400	49.120	51.400	50.306	5,035,650
2025-06-17	47.510	51.300	47.230	50.500	49.425	7,597,397
2025-06-16	47.950	48.960	47.200	47.530	46.518	3,168,606
2025-06-13	47.960	49.790	47.380	48.620	47.585	5,218,318
2025-06-12	45.930	48.580	45.500	47.960	46.939	5,127,562
2025-06-11	46.800	48.600	45.930	46.000	45.021	3,999,749
2025-06-10	48.700	49.000	46.530	46.570	45.579	4,915,650
2025-06-09	47.200	50.010	47.200	48.500	47.467	6,249,593
2025-06-06	47.000	49.220	46.520	47.200	46.195	7,096,022
2025-06-05	46.100	47.600	45.440	47.100	46.097	5,478,939
2025-06-04	46.490	48.000	46.000	46.330	45.344	9,100,658
2025-06-03	41.380	44.500	41.050	44.090	43.151	5,531,635
2025-05-30	42.980	43.250	41.380	41.640	40.754	3,110,033
2025-05-29	43.340	44.840	42.310	42.840	41.928	7,926,883
2025-05-28	39.370	42.690	39.300	42.080	41.184	5,338,754
2025-05-27	38.900	39.730	38.810	39.550	38.708	1,376,128
2025-05-26	39.150	39.260	38.510	39.170	38.336	993,217
2025-05-23	39.780	40.270	39.180	39.240	38.111	1,288,864
2025-05-22	40.920	41.100	39.600	39.700	38.558	2,342,271
2025-05-21	40.110	41.640	39.920	40.910	39.733	3,077,863
2025-05-20	39.830	40.560	39.570	40.060	38.907	1,542,049
2025-05-19	40.170	40.320	39.200	39.830	38.684	2,744,502
2025-05-16	41.080	41.630	40.810	41.120	39.937	1,275,935
2025-05-15	42.060	42.060	41.020	41.080	39.898	1,626,034
2025-05-14	42.780	42.780	41.600	42.050	40.840	1,634,653
2025-05-13	43.000	43.160	42.060	42.240	41.025	1,598,136
2025-05-12	42.800	43.300	42.530	42.660	41.433	2,110,303
2025-05-09	42.750	42.890	41.560	42.120	40.908	1,801,157
2025-05-08	41.690	43.140	41.690	42.790	41.559	2,558,374
2025-05-07	42.030	42.790	41.270	41.760	40.559	2,611,360
2025-05-06	41.440	41.800	41.050	41.650	40.452	2,782,918
2025-04-30	40.400	41.790	40.080	41.330	40.141	3,055,676
2025-04-29	38.800	39.550	38.380	39.210	38.082	1,006,840

← NewerPage 6 of 21 · 1,219 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.