Shanghai Allied Industrial Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.940 | 26.980 | 25.690 | 25.970 | 16.509 | 4,557,108 |
| 2024-04-24 | 27.300 | 28.390 | 27.100 | 28.370 | 18.035 | 2,634,193 |
| 2024-04-23 | 26.400 | 27.550 | 26.400 | 27.170 | 17.272 | 2,087,476 |
| 2024-04-22 | 26.270 | 26.850 | 25.510 | 26.680 | 16.960 | 1,230,275 |
| 2024-04-19 | 26.500 | 26.970 | 26.360 | 26.690 | 16.967 | 1,563,728 |
| 2024-04-18 | 26.260 | 27.470 | 25.740 | 26.690 | 16.967 | 2,554,433 |
| 2024-04-17 | 24.370 | 26.310 | 24.370 | 26.290 | 16.712 | 2,638,192 |
| 2024-04-16 | 27.000 | 27.000 | 23.660 | 23.760 | 15.104 | 3,224,490 |
| 2024-04-15 | 28.900 | 29.060 | 26.060 | 27.000 | 17.164 | 2,625,781 |
| 2024-04-12 | 28.600 | 29.240 | 28.520 | 28.690 | 18.238 | 1,444,622 |
| 2024-04-11 | 28.630 | 29.360 | 28.450 | 28.680 | 18.232 | 1,565,788 |
| 2024-04-10 | 30.250 | 30.250 | 28.680 | 28.790 | 18.302 | 2,339,239 |
| 2024-04-09 | 30.100 | 30.400 | 29.630 | 30.290 | 19.255 | 1,538,101 |
| 2024-04-08 | 31.000 | 31.080 | 29.900 | 29.900 | 19.007 | 2,094,890 |
| 2024-04-03 | 32.270 | 32.270 | 30.700 | 30.920 | 19.656 | 3,094,129 |
| 2024-04-02 | 32.600 | 32.620 | 31.800 | 32.310 | 20.539 | 3,142,965 |
| 2024-04-01 | 33.400 | 33.400 | 32.100 | 32.930 | 20.933 | 5,323,383 |
| 2024-03-29 | 30.310 | 33.160 | 29.850 | 33.030 | 20.997 | 6,441,637 |
| 2024-03-28 | 29.010 | 30.980 | 29.010 | 30.260 | 19.236 | 2,738,479 |
| 2024-03-27 | 30.220 | 30.540 | 29.100 | 29.170 | 18.543 | 2,027,959 |
| 2024-03-26 | 30.500 | 31.070 | 29.580 | 30.450 | 19.357 | 2,434,018 |
| 2024-03-25 | 31.500 | 32.180 | 30.300 | 30.570 | 19.433 | 2,883,496 |
| 2024-03-22 | 32.700 | 32.790 | 31.710 | 31.850 | 20.247 | 3,274,255 |
| 2024-03-21 | 33.510 | 33.930 | 32.500 | 32.710 | 20.794 | 4,035,946 |
| 2024-03-20 | 33.330 | 33.860 | 32.980 | 33.580 | 21.347 | 4,627,031 |
| 2024-03-19 | 32.400 | 34.380 | 31.790 | 33.970 | 21.595 | 7,423,489 |
| 2024-03-18 | 31.720 | 32.430 | 31.630 | 32.260 | 20.507 | 4,144,122 |
| 2024-03-15 | 31.200 | 31.870 | 30.850 | 31.710 | 20.158 | 3,514,530 |
| 2024-03-14 | 31.660 | 31.970 | 30.710 | 31.490 | 20.018 | 4,689,983 |
| 2024-03-13 | 30.780 | 32.500 | 30.780 | 32.200 | 20.469 | 6,620,186 |
| 2024-03-12 | 30.570 | 31.100 | 30.080 | 30.870 | 19.624 | 3,300,649 |
| 2024-03-11 | 30.200 | 30.590 | 29.750 | 30.570 | 19.433 | 2,984,047 |
| 2024-03-08 | 29.580 | 30.980 | 29.580 | 30.660 | 19.490 | 3,350,004 |
| 2024-03-07 | 30.990 | 31.120 | 29.370 | 29.600 | 18.817 | 4,233,156 |
| 2024-03-06 | 30.760 | 31.340 | 29.980 | 30.810 | 19.586 | 5,072,397 |
| 2024-03-05 | 30.550 | 32.780 | 30.160 | 31.390 | 19.954 | 8,367,408 |
| 2024-03-04 | 29.890 | 31.490 | 29.380 | 31.410 | 19.967 | 6,877,906 |
| 2024-03-01 | 28.940 | 30.240 | 28.930 | 29.490 | 18.747 | 4,635,117 |
| 2024-02-29 | 27.000 | 29.150 | 27.000 | 28.940 | 18.397 | 4,863,368 |
| 2024-02-28 | 31.200 | 31.570 | 27.420 | 27.420 | 17.431 | 8,076,742 |
| 2024-02-27 | 29.300 | 31.790 | 29.290 | 31.720 | 20.164 | 8,174,984 |
| 2024-02-26 | 29.000 | 30.300 | 28.210 | 30.200 | 19.198 | 9,087,606 |
| 2024-02-23 | 28.790 | 32.000 | 27.150 | 30.600 | 19.452 | 10,697,528 |
| 2024-02-22 | 25.300 | 28.480 | 25.300 | 27.430 | 17.437 | 8,300,301 |
| 2024-02-21 | 24.700 | 25.930 | 24.230 | 24.950 | 15.861 | 4,693,289 |
| 2024-02-20 | 24.170 | 26.390 | 23.500 | 25.450 | 16.178 | 5,202,302 |
| 2024-02-19 | 22.800 | 24.390 | 22.500 | 24.360 | 15.486 | 5,014,323 |
| 2024-02-08 | 19.760 | 22.240 | 19.110 | 22.180 | 14.100 | 4,538,807 |
| 2024-02-07 | 21.130 | 21.310 | 19.380 | 19.740 | 12.549 | 3,912,093 |
| 2024-02-06 | 20.310 | 21.870 | 18.800 | 21.090 | 13.407 | 3,818,301 |
| 2024-02-05 | 24.210 | 24.760 | 20.620 | 20.690 | 13.153 | 3,668,307 |
| 2024-02-02 | 26.870 | 27.700 | 23.660 | 24.810 | 15.772 | 2,702,809 |
| 2024-02-01 | 26.560 | 26.850 | 25.750 | 26.000 | 16.528 | 1,603,096 |
| 2024-01-31 | 27.760 | 28.180 | 26.100 | 26.170 | 16.636 | 1,789,651 |
| 2024-01-30 | 28.800 | 29.200 | 27.900 | 27.920 | 17.749 | 1,420,426 |
| 2024-01-29 | 29.910 | 30.640 | 29.160 | 29.280 | 18.613 | 1,865,746 |
| 2024-01-26 | 31.200 | 31.400 | 30.050 | 30.060 | 19.109 | 2,011,714 |
| 2024-01-25 | 29.910 | 30.970 | 29.370 | 30.930 | 19.662 | 2,557,651 |
| 2024-01-24 | 29.410 | 29.750 | 28.260 | 29.470 | 18.734 | 1,600,342 |
| 2024-01-23 | 29.010 | 30.180 | 29.010 | 29.470 | 18.734 | 1,243,146 |
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.