Shanghai Allied Industrial Corp. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.020	42.000	38.300	41.450	41.450	8,507,883
2026-10-16	43.000	43.700	40.850	41.420	41.420	7,620,278
2026-10-15	45.000	46.250	42.500	42.760	42.760	9,411,750
2026-10-14	48.060	49.640	46.990	46.990	46.990	10,184,495
2026-10-13	47.220	49.870	45.800	48.530	48.530	15,822,609
2026-10-12	39.710	47.700	39.550	47.700	47.700	9,277,256
2026-10-09	40.000	40.790	37.600	39.750	39.750	5,221,930
2026-10-08	42.070	42.360	39.770	40.670	40.670	5,010,467
2026-09-30	43.000	43.600	41.410	41.490	41.490	5,265,011
2026-09-29	41.600	43.840	41.120	42.930	42.930	6,269,268
2026-09-28	45.400	45.400	40.990	41.530	41.530	5,884,826
2026-09-24	48.210	48.650	45.380	45.570	45.570	8,301,101
2026-09-23	48.020	49.490	47.520	48.590	48.590	7,833,951
2026-09-22	48.950	49.100	47.770	48.480	48.480	8,445,379
2026-09-21	46.930	49.180	46.930	47.580	47.580	10,140,550
2026-09-18	42.850	49.100	42.530	47.870	47.870	15,576,745
2026-09-17	42.220	43.000	41.700	42.350	42.350	7,438,280
2026-09-16	39.010	43.270	39.010	42.600	42.600	12,283,372
2026-09-15	39.510	42.000	38.880	39.430	39.430	7,550,075
2026-09-14	39.060	39.980	37.500	39.790	39.790	4,181,550
2026-09-11	39.600	40.310	38.100	39.220	39.220	4,297,850
2026-09-10	40.830	40.900	39.810	40.070	40.070	3,916,989
2026-09-09	42.070	42.500	40.700	41.100	41.100	6,551,531
2026-09-08	40.380	41.750	39.600	41.340	41.340	10,673,274
2026-09-07	35.740	41.400	35.740	40.790	40.790	12,485,420
2026-09-04	38.610	38.940	35.350	35.700	35.700	8,654,828
2026-09-03	36.680	39.880	36.650	38.590	38.590	10,738,530
2026-09-02	36.930	37.020	35.880	36.220	36.220	5,133,503
2026-09-01	38.630	38.710	37.060	37.440	37.440	5,992,232
2026-08-31	37.000	39.690	36.800	38.730	38.730	8,623,613
2026-08-28	36.660	39.790	36.510	37.940	37.940	10,981,837
2026-08-27	36.520	37.760	36.030	37.320	37.320	10,002,343
2026-08-26	38.500	38.500	35.740	36.520	36.520	11,071,105
2026-08-25	41.720	42.200	37.680	39.000	39.000	11,944,830
2026-08-24	43.860	45.000	41.000	41.100	41.100	17,821,381
2026-08-21	39.800	40.950	38.220	40.390	40.390	9,463,704
2026-08-20	37.200	42.500	35.790	40.200	40.200	11,361,948
2026-08-19	38.980	39.140	36.050	36.200	36.200	10,532,922
2026-08-18	41.140	42.700	38.860	39.190	39.190	15,313,398
2026-08-17	41.010	43.270	39.540	41.550	41.550	19,617,961
2026-08-14	34.840	37.620	33.500	37.620	37.620	12,204,290
2026-08-13	32.280	32.820	31.350	31.350	31.350	3,319,875
2026-08-12	31.160	32.180	31.030	31.920	31.920	2,728,131
2026-08-11	31.130	31.680	30.510	31.140	31.140	2,375,950
2026-08-10	32.000	32.000	30.720	31.190	31.190	2,990,400
2026-08-07	31.120	32.100	30.580	32.000	32.000	4,374,416
2026-08-06	29.980	31.380	29.290	31.030	31.030	4,708,276
2026-08-05	28.850	30.670	28.830	30.380	30.380	4,960,765
2026-08-04	27.570	29.500	27.510	29.270	29.270	5,053,396
2026-08-03	26.800	27.270	26.400	27.260	27.260	2,736,235
2026-07-31	27.140	27.790	26.800	26.950	26.950	4,099,324
2026-07-30	27.080	27.150	25.200	25.500	25.500	3,307,151
2026-07-29	27.380	27.500	26.000	27.170	27.170	3,660,230
2026-07-28	28.200	28.760	27.220	27.370	27.370	3,350,924
2026-07-27	27.740	28.730	27.340	28.730	28.730	3,330,275
2026-07-24	27.600	28.590	27.370	27.780	27.780	2,480,968
2026-07-23	27.880	28.680	27.530	28.170	28.170	3,186,041
2026-07-22	28.880	29.780	27.700	27.850	27.850	4,380,318
2026-07-21	27.480	29.140	24.900	29.070	29.070	6,202,077
2026-07-20	29.950	30.420	25.740	26.620	26.620	5,360,583

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.5000 CNY
2025-05-30	0.6000 CNY
2024-05-30	0.5000 CNY
2023-06-01	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.