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
2025-01-23	38.880	40.080	38.880	39.980	38.830	2,699,435
2025-01-22	38.660	39.200	38.200	38.750	37.635	1,395,488
2025-01-21	38.810	38.850	37.910	38.750	37.635	1,211,541
2025-01-20	38.110	38.770	38.030	38.500	37.392	1,237,214
2025-01-17	37.700	37.970	37.320	37.850	36.761	965,725
2025-01-16	38.300	38.780	37.380	37.750	36.664	1,435,148
2025-01-15	38.210	38.590	37.760	38.300	37.198	1,101,189
2025-01-14	36.450	38.240	36.450	38.240	37.140	1,475,909
2025-01-13	36.050	36.960	35.910	36.640	35.586	846,608
2025-01-10	37.180	38.050	36.590	36.590	35.537	1,359,488
2025-01-09	37.480	37.780	37.070	37.160	36.091	972,903
2025-01-08	36.580	37.840	36.000	37.540	36.460	1,832,000
2025-01-07	36.030	36.800	35.550	36.640	35.586	778,602
2025-01-06	35.530	36.330	34.520	36.090	35.052	1,009,580
2025-01-03	36.640	37.190	35.680	35.710	34.683	1,143,112
2025-01-02	37.880	37.940	36.320	36.600	35.547	1,822,596
2024-12-31	40.000	40.000	37.830	37.940	36.848	1,608,366
2024-12-30	38.820	40.400	38.610	39.710	38.568	2,591,495
2024-12-27	38.680	39.660	38.480	38.970	37.849	1,441,043
2024-12-26	38.110	38.980	38.070	38.660	37.548	1,187,019
2024-12-25	39.410	39.770	37.830	38.490	37.383	1,647,287
2024-12-24	39.500	40.500	38.820	39.330	38.198	1,697,352
2024-12-23	40.210	40.420	39.560	39.580	38.441	1,441,628
2024-12-20	39.900	40.950	39.600	40.260	39.102	1,287,816
2024-12-19	38.730	39.860	38.660	39.790	38.645	1,285,064
2024-12-18	39.800	39.920	39.120	39.510	38.373	973,337
2024-12-17	40.500	40.780	39.300	39.360	38.228	1,427,360
2024-12-16	41.230	41.250	40.300	40.500	39.335	1,399,734
2024-12-13	42.590	42.590	41.240	41.250	40.063	2,005,153
2024-12-12	42.780	42.920	41.950	42.620	41.394	1,825,217
2024-12-11	43.100	43.150	42.310	42.820	41.588	2,010,301
2024-12-10	44.080	44.480	42.770	42.820	41.588	3,508,134
2024-12-09	42.280	43.770	42.020	43.050	41.811	2,301,203
2024-12-06	42.650	42.650	41.370	42.350	41.132	1,811,384
2024-12-05	41.250	42.330	41.050	42.030	40.821	1,622,218
2024-12-04	42.050	42.480	40.900	41.240	40.053	1,810,196
2024-12-03	43.000	43.000	42.050	42.210	40.996	1,723,284
2024-12-02	41.970	43.190	41.500	42.640	41.413	2,821,587
2024-11-29	41.410	42.480	40.500	41.970	40.762	2,771,584
2024-11-28	41.900	42.090	40.880	41.380	40.189	1,847,143
2024-11-27	41.620	41.860	39.890	41.860	40.656	2,098,855
2024-11-26	43.850	43.850	41.320	41.540	40.345	2,771,384
2024-11-25	43.580	43.980	42.600	43.740	42.482	2,621,176
2024-11-22	45.000	45.260	42.800	43.200	41.957	3,490,042
2024-11-21	45.210	46.270	44.060	44.600	43.317	3,832,210
2024-11-20	45.000	45.790	44.380	45.270	43.968	4,718,229
2024-11-19	43.910	44.500	42.050	44.270	42.996	3,168,079
2024-11-18	43.920	44.580	42.480	43.100	41.860	3,503,852
2024-11-15	44.560	45.000	43.060	43.060	41.821	3,479,158
2024-11-14	47.390	47.660	44.520	44.760	43.472	4,900,195
2024-11-13	45.000	46.580	43.680	46.300	44.968	5,967,876
2024-11-12	49.000	49.080	44.540	44.990	43.696	7,930,644
2024-11-11	41.750	49.560	41.690	47.900	46.522	10,110,055
2024-11-08	43.240	43.240	41.520	41.720	40.520	4,177,173
2024-11-07	41.970	42.550	41.130	42.140	40.928	4,231,083
2024-11-06	40.600	42.310	40.400	41.400	40.209	4,644,171
2024-11-05	38.880	40.500	38.610	40.320	39.160	3,739,102
2024-11-04	38.540	39.390	38.240	38.840	37.723	1,914,930
2024-11-01	39.620	40.200	38.220	38.250	37.150	2,830,927
2024-10-31	41.510	41.790	39.820	40.180	39.024	4,161,347

← NewerPage 8 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.