Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	31.530	31.560	28.810	29.300	18.626	1,801,501
2024-01-19	31.770	32.140	31.050	31.090	19.764	1,069,760
2024-01-18	31.530	32.180	30.900	31.740	20.177	1,488,796
2024-01-17	32.350	32.950	31.800	31.880	20.266	1,088,595
2024-01-16	33.790	33.790	32.200	32.650	20.755	1,249,655
2024-01-15	33.500	33.590	32.700	33.270	21.150	1,006,350
2024-01-12	34.110	34.370	33.400	33.450	21.264	1,146,362
2024-01-11	33.410	34.280	33.320	34.170	21.722	1,207,275
2024-01-10	34.320	34.640	33.400	33.500	21.296	1,077,362
2024-01-09	34.290	35.220	34.100	34.310	21.811	978,900
2024-01-08	35.040	35.280	34.360	34.440	21.893	1,157,190
2024-01-05	36.080	36.200	34.800	34.950	22.218	1,533,664
2024-01-04	36.070	36.280	35.720	36.090	22.942	894,390
2024-01-03	36.570	36.760	35.860	36.060	22.923	1,138,412
2024-01-02	37.100	37.370	36.770	36.770	23.374	1,261,971
2023-12-29	36.880	37.220	36.450	37.100	23.584	1,566,962
2023-12-28	35.850	36.830	35.350	36.470	23.184	1,673,338
2023-12-27	35.190	36.000	35.190	35.780	22.745	1,525,850
2023-12-26	35.890	35.970	34.970	35.180	22.364	1,828,355
2023-12-25	37.080	37.640	35.670	35.800	22.758	2,619,772
2023-12-22	37.840	38.300	37.020	37.180	23.635	2,025,559
2023-12-21	37.850	38.200	36.700	37.890	24.086	2,053,153
2023-12-20	37.890	38.480	37.500	37.860	24.067	2,034,176
2023-12-19	37.270	38.050	37.020	37.960	24.131	1,341,195
2023-12-18	37.230	37.660	37.080	37.330	23.730	1,195,845
2023-12-15	37.320	37.760	37.070	37.550	23.870	1,206,068
2023-12-14	37.900	38.440	37.310	37.310	23.718	1,775,401
2023-12-13	38.570	38.570	37.900	37.900	24.093	1,569,712
2023-12-12	38.330	38.960	38.330	38.580	24.525	1,796,101
2023-12-11	38.380	38.670	37.640	38.590	24.531	2,283,529
2023-12-08	37.890	39.110	37.800	38.550	24.506	2,986,069
2023-12-07	38.030	38.310	37.700	37.930	24.112	1,745,953
2023-12-06	38.020	38.400	37.820	37.910	24.099	1,510,879
2023-12-05	39.890	39.890	38.020	38.090	24.214	2,109,013
2023-12-04	39.670	40.070	39.330	39.450	25.078	1,973,459
2023-12-01	39.000	39.850	38.680	39.680	25.224	2,161,652
2023-11-30	39.430	39.690	38.400	39.000	24.792	2,570,146
2023-11-29	40.040	40.370	39.500	39.550	25.142	1,853,588
2023-11-28	40.270	40.500	39.710	40.050	25.460	1,837,372
2023-11-27	39.410	40.590	39.350	40.170	25.536	2,337,467
2023-11-24	40.910	41.180	39.500	39.840	25.326	2,962,243
2023-11-23	40.540	40.800	39.990	40.770	25.917	2,838,339
2023-11-22	43.100	43.100	40.600	40.630	25.828	3,085,957
2023-11-21	43.020	43.400	41.910	42.310	26.896	3,098,058
2023-11-20	43.180	43.470	42.700	42.950	27.303	2,410,859
2023-11-17	42.380	43.200	42.130	43.180	27.449	2,628,553
2023-11-16	42.830	43.130	42.390	42.400	26.953	1,884,143
2023-11-15	43.750	43.770	42.710	43.130	27.417	2,849,356
2023-11-14	42.990	43.340	42.430	43.330	27.545	3,650,937
2023-11-13	41.480	42.730	41.200	42.670	27.125	3,713,791
2023-11-10	41.800	42.470	40.900	41.110	26.133	3,385,996
2023-11-09	42.700	43.190	41.580	41.840	26.597	3,855,835
2023-11-08	41.970	42.600	41.560	42.260	26.864	3,804,255
2023-11-07	40.400	42.730	40.380	42.090	26.756	4,743,347
2023-11-06	39.780	40.880	39.780	40.770	25.917	3,116,200
2023-11-03	38.980	39.750	38.900	39.570	25.154	2,379,899
2023-11-02	38.820	39.650	38.670	38.710	24.608	2,190,833
2023-11-01	40.220	40.780	38.960	38.980	24.779	3,905,931
2023-10-31	41.790	41.800	40.080	40.300	25.618	3,645,460
2023-10-30	41.000	41.900	39.800	41.820	26.585	4,966,044

← NewerPage 12 of 15 · 895 trading daysOlder →

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.