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
2024-10-30	41.280	41.500	40.240	41.060	39.879	3,136,723
2024-10-29	40.010	42.940	39.770	41.270	40.083	5,641,870
2024-10-28	39.390	40.000	38.550	40.000	38.849	4,648,022
2024-10-25	38.500	40.800	36.080	39.340	38.208	8,477,595
2024-10-24	39.910	40.220	38.480	38.550	37.441	2,523,170
2024-10-23	38.250	40.000	37.920	39.960	38.810	3,721,169
2024-10-22	38.070	38.200	36.940	38.120	37.023	2,831,896
2024-10-21	39.140	39.490	37.990	38.330	37.227	4,855,330
2024-10-18	36.560	38.920	36.560	37.990	36.897	2,611,697
2024-10-17	36.900	37.800	36.700	36.700	35.644	1,637,409
2024-10-16	38.070	38.070	36.580	36.800	35.741	2,021,634
2024-10-15	39.000	39.500	38.030	38.130	37.033	2,313,338
2024-10-14	38.120	39.390	37.660	39.140	38.014	1,907,143
2024-10-11	40.270	40.270	37.080	37.650	36.567	2,124,857
2024-10-10	42.040	43.310	40.180	40.270	39.111	2,857,310
2024-10-09	44.510	45.240	41.580	42.060	40.850	4,211,401
2024-10-08	49.180	49.200	42.030	47.660	46.289	7,026,673
2024-09-30	38.500	42.500	37.880	42.030	40.821	3,823,555
2024-09-27	35.190	37.880	35.120	37.150	36.081	1,651,449
2024-09-26	34.970	35.170	34.000	35.110	34.100	1,946,483
2024-09-25	36.060	36.490	34.840	34.890	33.886	1,809,330
2024-09-24	34.910	35.600	34.480	35.550	34.527	1,501,720
2024-09-23	33.590	34.990	33.290	34.960	33.954	1,026,241
2024-09-20	33.600	34.000	32.900	33.820	32.847	855,894
2024-09-19	33.360	33.900	33.170	33.600	32.633	999,349
2024-09-18	32.800	33.680	32.760	33.680	32.711	806,921
2024-09-13	33.600	33.600	32.800	33.300	32.054	644,748
2024-09-12	33.190	34.160	33.190	33.300	32.054	928,655
2024-09-11	32.200	33.660	32.000	33.490	32.237	1,434,222
2024-09-10	31.980	32.500	31.890	32.500	31.284	807,513
2024-09-09	31.730	32.380	31.570	31.910	30.716	456,629
2024-09-06	32.800	32.990	31.800	31.910	30.716	936,651
2024-09-05	33.170	33.640	32.390	32.810	31.582	777,713
2024-09-04	32.230	33.330	32.230	33.010	31.775	782,273
2024-09-03	32.120	33.000	31.710	32.630	31.409	1,015,189
2024-09-02	34.000	34.290	32.270	32.290	31.082	1,820,733
2024-08-30	36.150	36.250	32.880	33.860	32.593	3,632,231
2024-08-29	32.060	34.560	32.050	34.100	32.824	2,127,190
2024-08-28	31.770	32.860	31.690	32.100	30.899	637,257
2024-08-27	31.830	32.290	31.630	31.900	30.706	583,879
2024-08-26	31.850	33.480	31.850	32.270	31.062	982,665
2024-08-23	31.520	32.250	31.310	32.130	30.928	932,074
2024-08-22	31.280	31.690	30.830	31.550	30.369	669,494
2024-08-21	31.030	31.850	30.680	31.120	29.955	799,363
2024-08-20	32.090	32.150	31.230	31.600	30.417	489,052
2024-08-19	31.650	32.160	31.400	32.030	30.831	577,675
2024-08-16	32.500	32.510	31.630	31.910	30.716	546,258
2024-08-15	32.500	32.760	31.400	32.580	31.361	549,246
2024-08-14	33.080	33.410	32.660	32.770	31.544	133,709
2024-08-13	32.840	33.490	32.570	33.340	32.092	565,817
2024-08-12	33.750	33.750	32.650	32.950	31.717	177,937
2024-08-09	33.490	33.540	32.800	33.170	31.929	295,244
2024-08-08	33.440	33.880	32.620	33.450	32.198	432,944
2024-08-07	33.450	34.140	33.350	33.760	32.497	465,884
2024-08-06	33.300	33.890	32.020	33.760	32.497	641,894
2024-08-05	35.930	36.240	32.260	32.660	31.438	1,024,496
2024-08-02	35.920	36.920	35.260	36.330	34.970	556,204
2024-08-01	34.730	35.920	34.730	35.920	34.576	555,065
2024-07-31	33.450	34.820	33.360	34.760	33.459	309,579
2024-07-30	33.540	33.990	33.020	33.800	32.535	151,515

← NewerPage 9 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.