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
2025-04-28	39.700	39.700	38.830	38.920	37.800	1,113,426
2025-04-25	39.650	40.000	39.090	39.730	38.587	1,172,897
2025-04-24	40.140	40.600	39.370	39.650	38.509	1,630,278
2025-04-23	40.220	40.650	39.990	40.370	39.209	1,586,064
2025-04-22	39.750	40.140	39.200	39.790	38.645	1,450,190
2025-04-21	38.680	39.780	38.520	39.690	38.548	1,588,393
2025-04-18	39.380	40.100	38.260	38.950	37.829	2,647,519
2025-04-17	39.630	40.650	39.550	40.190	39.034	1,153,592
2025-04-16	40.320	40.640	39.200	39.940	38.791	1,841,140
2025-04-15	40.390	41.760	40.390	40.770	39.597	2,006,360
2025-04-14	40.500	41.000	40.030	40.600	39.432	2,016,816
2025-04-11	37.970	39.770	37.700	39.600	38.461	2,596,236
2025-04-10	38.780	39.710	38.200	38.370	37.266	3,005,385
2025-04-09	35.110	37.640	33.500	37.350	36.275	3,428,751
2025-04-08	35.990	38.200	35.400	36.550	35.498	3,325,865
2025-04-07	41.080	41.170	35.240	35.700	34.673	5,029,496
2025-04-03	43.700	44.840	43.370	44.050	42.783	1,953,301
2025-04-02	44.460	45.080	44.030	44.560	43.278	1,330,658
2025-04-01	44.400	44.860	44.270	44.350	43.074	1,313,899
2025-03-31	44.210	44.290	43.110	44.250	42.977	1,656,355
2025-03-28	45.010	45.240	44.000	44.380	43.103	1,697,883
2025-03-27	44.500	45.660	44.080	44.970	43.676	2,058,147
2025-03-26	44.300	45.150	44.100	44.760	43.472	2,045,306
2025-03-25	44.380	45.290	44.000	44.320	43.045	2,338,376
2025-03-24	44.800	44.960	43.270	44.370	43.093	2,461,817
2025-03-21	46.490	46.650	44.520	44.710	43.424	3,994,211
2025-03-20	46.920	47.490	46.480	46.660	45.318	2,488,341
2025-03-19	48.400	48.490	46.500	47.160	45.803	4,123,679
2025-03-18	48.600	49.640	48.300	48.690	47.289	3,904,156
2025-03-17	48.290	48.660	47.370	48.500	47.105	3,483,844
2025-03-14	47.030	48.100	46.800	48.020	46.638	3,268,449
2025-03-13	47.910	48.280	46.500	47.430	46.065	3,757,932
2025-03-12	48.460	48.660	47.890	47.890	46.512	3,383,971
2025-03-11	49.100	49.580	47.430	48.350	46.959	6,949,082
2025-03-10	49.380	50.800	49.080	50.180	48.736	5,128,112
2025-03-07	51.120	51.700	49.010	49.300	47.882	6,155,905
2025-03-06	49.600	53.070	49.320	51.550	50.067	7,935,163
2025-03-05	49.300	50.010	47.660	50.010	48.571	7,947,556
2025-03-04	51.250	51.400	47.950	49.990	48.552	10,735,273
2025-03-03	47.500	54.080	46.500	53.400	51.864	15,467,580
2025-02-28	46.600	49.390	45.600	45.890	44.570	8,843,202
2025-02-27	45.190	48.600	45.190	46.600	45.259	7,406,242
2025-02-26	44.140	45.410	43.920	45.160	43.861	3,943,868
2025-02-25	44.110	44.880	43.950	44.000	42.734	3,681,863
2025-02-24	43.730	45.000	43.300	44.980	43.686	5,139,071
2025-02-21	42.380	44.150	42.310	43.730	42.472	5,184,772
2025-02-20	42.440	42.490	41.780	42.270	41.054	3,305,578
2025-02-19	41.180	42.240	40.810	42.060	40.850	3,455,420
2025-02-18	41.040	42.500	41.010	41.340	40.151	4,372,826
2025-02-17	42.400	42.450	40.570	41.040	39.859	3,280,345
2025-02-14	40.480	42.310	40.400	41.300	40.112	3,379,717
2025-02-13	40.770	41.660	40.410	40.600	39.432	3,453,175
2025-02-12	40.180	41.300	39.920	40.770	39.597	2,877,410
2025-02-11	40.650	40.700	39.880	40.180	39.024	1,836,086
2025-02-10	40.550	41.180	40.220	40.580	39.412	2,770,421
2025-02-07	40.550	40.590	39.800	40.580	39.412	4,423,318
2025-02-06	39.010	40.580	38.620	40.300	39.141	3,182,320
2025-02-05	39.530	39.860	38.580	38.730	37.616	2,240,059
2025-01-27	40.090	40.090	39.210	39.540	38.402	2,326,030
2025-01-24	38.800	39.850	37.980	39.770	38.626	3,324,742

← NewerPage 7 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.