Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	37.650	37.800	36.990	37.380	23.762	1,828,351
2023-07-27	38.000	38.370	37.180	37.380	23.762	2,129,332
2023-07-26	40.160	40.280	37.730	37.950	24.125	4,417,656
2023-07-25	40.230	40.670	39.800	40.350	25.650	2,317,825
2023-07-24	39.700	40.580	39.300	39.830	25.320	2,219,251
2023-07-21	41.080	41.890	39.630	39.630	25.193	3,444,751
2023-07-20	43.300	43.590	41.190	41.500	26.381	4,876,466
2023-07-19	44.130	44.900	43.310	43.310	27.532	4,340,774
2023-07-18	48.200	48.570	44.500	44.730	28.435	6,645,751
2023-07-17	49.050	49.990	46.300	47.350	30.100	8,634,393
2023-07-14	44.000	52.500	43.790	49.030	31.168	14,619,785
2023-07-13	42.580	44.590	42.580	44.060	28.009	4,624,631
2023-07-12	47.220	48.580	42.000	42.900	27.271	6,590,161
2023-07-11	47.000	48.630	46.670	47.750	30.354	5,134,005
2023-07-10	47.750	47.770	45.760	47.320	30.081	5,593,187
2023-07-07	45.810	49.970	45.250	48.100	30.577	9,095,735
2023-07-06	44.870	48.000	44.860	46.350	29.464	7,261,024
2023-07-05	44.730	45.550	43.900	44.600	28.352	4,715,013
2023-07-04	43.890	45.170	43.500	44.310	28.168	4,242,291
2023-07-03	45.970	45.980	43.400	44.270	28.142	6,552,419
2023-06-30	43.000	47.190	42.210	46.030	29.261	9,433,572
2023-06-29	43.020	43.810	42.520	43.430	27.608	4,589,523
2023-06-28	43.710	43.980	40.720	42.770	27.189	5,973,064
2023-06-27	45.100	45.180	43.060	43.400	27.589	6,366,560
2023-06-26	45.110	46.930	43.800	45.270	28.778	5,976,584
2023-06-21	49.000	49.000	45.720	45.860	29.153	7,202,203
2023-06-20	48.800	49.580	46.090	49.160	31.251	11,856,325
2023-06-19	46.190	52.700	45.510	49.350	31.371	15,416,856
2023-06-16	41.290	49.530	40.830	46.250	29.401	17,233,041
2023-06-15	41.660	44.800	41.600	41.920	26.648	13,806,152
2023-06-14	39.650	42.650	38.640	42.330	26.909	11,147,047
2023-06-13	40.500	41.300	39.380	39.650	25.205	7,016,017
2023-06-12	40.000	42.950	39.500	41.070	26.108	9,982,634
2023-06-09	38.560	40.970	38.110	40.640	25.835	9,465,476
2023-06-08	39.980	42.880	38.510	38.700	24.601	9,766,949
2023-06-07	38.130	40.000	37.130	40.000	25.428	7,987,060
2023-06-06	38.090	39.770	38.000	38.700	24.601	7,477,587
2023-06-05	37.360	38.800	37.360	38.390	24.404	4,877,579
2023-06-02	37.500	38.560	36.950	37.700	23.966	4,432,770
2023-06-01	37.600	38.480	37.410	37.650	23.934	4,556,631
2023-05-31	38.740	38.780	37.680	38.150	23.934	4,493,814
2023-05-30	39.000	39.140	38.120	38.940	24.429	7,907,913
2023-05-29	36.800	40.570	36.500	40.200	25.220	10,501,496
2023-05-26	37.300	38.410	37.010	37.100	23.275	4,706,876
2023-05-25	37.460	38.470	36.660	37.580	23.576	5,297,081
2023-05-24	37.550	38.800	37.100	37.820	23.727	6,948,040
2023-05-23	36.400	39.320	36.400	38.420	24.103	9,150,978
2023-05-22	35.490	36.360	35.370	36.200	22.711	3,517,458
2023-05-19	35.540	36.000	35.510	35.570	22.315	4,008,963
2023-05-18	34.800	36.260	34.800	36.080	22.635	5,742,904
2023-05-17	33.720	34.890	33.710	34.880	21.882	3,092,122
2023-05-16	34.400	34.410	33.570	34.020	21.343	2,808,735
2023-05-15	34.840	34.840	33.760	34.600	21.707	4,263,248
2023-05-12	34.760	35.490	34.420	35.380	22.196	6,089,984
2023-05-11	33.850	34.200	33.400	34.200	21.456	3,129,862
2023-05-10	33.500	34.100	33.400	33.820	21.217	2,777,206
2023-05-09	34.850	35.000	33.680	33.700	21.142	4,504,796
2023-05-08	34.860	35.520	34.010	35.080	22.008	4,113,603
2023-05-05	36.730	36.850	34.540	34.700	21.769	6,563,012
2023-05-04	38.460	38.980	36.510	37.010	23.219	7,812,010

← NewerPage 14 of 15 · 896 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.