Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	42.100	42.400	40.780	41.650	26.477	4,544,901
2023-10-26	41.800	42.880	40.700	42.830	27.227	6,175,087
2023-10-25	42.050	43.650	41.600	43.390	27.583	5,430,542
2023-10-24	41.150	42.650	41.000	42.280	26.877	4,216,082
2023-10-23	40.910	42.970	40.510	41.480	26.369	4,917,237
2023-10-20	42.060	42.460	40.490	40.670	25.854	3,673,381
2023-10-19	42.700	43.410	41.900	42.050	26.731	3,378,046
2023-10-18	44.390	44.390	42.700	42.950	27.303	3,344,175
2023-10-17	44.720	45.330	44.040	44.290	28.155	3,762,351
2023-10-16	47.170	47.170	44.680	44.930	28.562	6,906,297
2023-10-13	44.320	47.610	44.280	46.750	29.719	10,390,975
2023-10-12	45.250	46.050	44.010	45.000	28.606	8,214,912
2023-10-11	44.500	45.870	43.400	45.340	28.822	7,994,076
2023-10-10	44.380	46.020	44.000	45.000	28.606	8,556,458
2023-10-09	42.510	45.070	42.410	44.590	28.346	9,520,865
2023-09-28	40.370	43.030	40.370	42.700	27.144	8,184,962
2023-09-27	41.010	41.220	40.150	40.160	25.529	4,578,957
2023-09-26	41.980	42.260	40.930	41.020	26.076	4,826,850
2023-09-25	42.310	42.990	41.800	42.250	26.858	6,384,473
2023-09-22	40.300	42.960	40.230	42.580	27.068	9,033,257
2023-09-21	40.220	41.800	40.150	40.910	26.006	6,989,877
2023-09-20	41.700	42.650	40.540	40.650	25.841	8,619,812
2023-09-19	43.680	44.880	42.150	42.300	26.890	11,469,768
2023-09-18	45.710	48.180	44.160	44.200	28.098	16,008,141
2023-09-15	52.590	54.950	48.880	49.300	31.340	24,038,724
2023-09-14	51.320	51.320	50.010	51.320	32.624	14,629,474
2023-09-13	43.230	43.750	41.360	42.770	27.189	3,762,673
2023-09-12	42.590	44.160	42.520	43.800	27.843	5,561,159
2023-09-11	41.570	43.490	41.160	43.300	27.526	5,077,338
2023-09-08	40.550	41.980	40.470	41.640	26.470	2,710,084
2023-09-07	42.170	42.260	40.790	40.900	26.000	3,271,347
2023-09-06	40.500	42.650	40.220	42.400	26.953	5,525,449
2023-09-05	41.910	42.750	40.120	40.650	25.841	3,988,149
2023-09-04	42.940	42.980	41.460	42.140	26.788	2,975,706
2023-09-01	43.230	43.510	41.320	41.880	26.623	5,307,441
2023-08-31	44.960	44.960	43.010	43.200	27.462	6,723,464
2023-08-30	44.000	46.630	43.300	45.780	29.102	10,157,174
2023-08-29	42.770	45.400	42.770	44.050	28.002	8,702,597
2023-08-28	43.160	46.410	41.860	42.420	26.966	8,579,016
2023-08-25	42.500	43.390	40.880	41.000	26.063	7,129,732
2023-08-24	41.970	46.400	41.150	44.040	27.996	11,778,537
2023-08-23	40.710	41.200	39.060	40.000	25.428	5,217,462
2023-08-22	39.480	41.340	39.480	40.990	26.057	6,652,297
2023-08-21	38.880	40.680	38.750	39.460	25.084	3,033,408
2023-08-18	38.800	40.000	38.400	38.900	24.728	3,352,983
2023-08-17	37.770	39.470	37.770	38.950	24.760	2,985,565
2023-08-16	39.790	40.430	38.100	38.160	24.258	4,094,072
2023-08-15	39.600	40.820	39.600	40.040	25.453	4,545,023
2023-08-14	38.460	39.490	38.230	39.480	25.097	2,627,518
2023-08-11	39.720	40.370	39.000	39.030	24.811	3,254,281
2023-08-10	38.880	39.780	38.700	39.630	25.193	3,010,825
2023-08-09	38.580	40.140	38.520	39.380	25.034	5,067,107
2023-08-08	38.500	39.620	38.450	39.160	24.894	3,131,532
2023-08-07	37.900	38.980	37.750	38.830	24.684	3,040,399
2023-08-04	37.680	38.210	37.380	38.150	24.252	2,451,569
2023-08-03	37.440	37.960	37.190	37.400	23.775	1,747,364
2023-08-02	37.060	37.870	36.910	37.680	23.953	1,992,751
2023-08-01	37.450	37.800	36.580	37.230	23.667	2,114,401
2023-07-31	37.390	37.700	36.700	37.460	23.813	1,923,901
2023-07-28	37.650	37.800	36.990	37.380	23.762	1,828,351

← NewerPage 13 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.