Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	37.420	40.300	37.300	39.210	24.599	7,818,318
2023-04-27	43.000	43.080	37.820	38.150	23.934	11,796,831
2023-04-26	40.010	44.440	39.250	44.210	27.736	13,652,363
2023-04-25	42.480	45.500	41.380	41.820	26.236	15,049,026
2023-04-24	40.020	41.350	38.800	41.250	25.879	10,302,625
2023-04-21	39.000	41.480	38.300	39.230	24.611	10,534,024
2023-04-20	36.120	40.290	36.070	39.800	24.969	12,703,986
2023-04-19	35.360	36.930	35.310	36.280	22.761	4,376,516
2023-04-18	35.800	35.850	34.930	35.530	22.290	2,884,620
2023-04-17	36.510	36.510	35.610	35.850	22.491	2,739,666
2023-04-14	35.940	36.700	35.410	36.700	23.024	2,967,960
2023-04-13	36.820	37.140	35.870	35.900	22.522	3,471,333
2023-04-12	36.370	37.290	36.350	37.270	23.382	3,149,973
2023-04-11	36.910	37.200	36.160	36.510	22.905	3,468,606
2023-04-10	37.330	38.310	36.900	36.990	23.206	3,561,876
2023-04-07	38.000	38.360	37.510	37.860	23.752	3,856,713
2023-04-06	37.060	38.720	36.710	38.270	24.009	5,947,771
2023-04-04	38.420	38.420	36.930	37.100	23.275	6,162,943
2023-04-03	37.890	38.860	37.690	38.680	24.266	5,410,712
2023-03-31	37.900	38.720	37.600	38.000	23.840	4,530,881
2023-03-30	39.330	39.680	37.800	38.040	23.865	7,266,352
2023-03-29	36.950	40.200	36.680	39.980	25.082	11,114,463
2023-03-28	37.530	37.780	36.100	36.750	23.056	5,043,455
2023-03-27	37.520	38.320	37.070	37.870	23.758	4,122,260
2023-03-24	39.010	39.240	37.570	37.770	23.695	5,812,156
2023-03-23	39.150	39.690	38.710	39.020	24.480	5,377,382
2023-03-22	39.030	40.230	38.650	39.930	25.051	6,455,629
2023-03-21	37.800	38.800	37.580	38.800	24.342	4,076,294
2023-03-20	39.700	39.800	37.460	38.000	23.840	5,858,174
2023-03-17	40.400	40.600	39.620	39.700	24.906	4,998,224
2023-03-16	40.300	41.740	39.600	39.950	25.063	6,019,960
2023-03-15	41.690	42.600	41.000	41.180	25.835	5,311,016
2023-03-14	43.340	43.480	40.950	41.490	26.029	7,696,972
2023-03-13	44.210	44.980	42.510	43.150	27.071	8,274,755
2023-03-10	45.500	45.900	44.390	44.660	28.018	9,379,661
2023-03-09	44.000	47.960	43.550	46.390	29.103	11,770,489
2023-03-08	42.000	45.490	41.860	45.000	28.231	10,363,304
2023-03-07	44.700	44.830	42.350	42.700	26.788	10,660,339
2023-03-06	44.600	47.500	44.400	45.300	28.420	12,234,235
2023-03-03	43.800	46.090	43.800	44.590	27.974	13,176,533
2023-03-02	43.440	49.040	42.000	45.980	28.846	18,146,287
2023-03-01	41.950	43.480	41.510	42.560	26.701	11,193,906
2023-02-28	40.000	42.500	40.000	42.160	26.450	10,054,141
2023-02-27	41.400	41.960	39.580	39.870	25.013	8,012,346
2023-02-24	40.310	42.530	40.310	41.830	26.243	9,974,221
2023-02-23	40.000	42.300	39.960	40.840	25.621	9,387,950
2023-02-22	39.200	40.690	39.080	40.280	25.270	6,321,380
2023-02-21	40.980	41.280	39.530	40.000	25.094	8,939,559
2023-02-20	39.900	41.430	39.600	40.990	25.716	11,710,122
2023-02-17	43.320	45.800	42.810	42.900	26.914	14,464,012
2023-02-16	43.900	45.000	41.450	41.500	26.036	15,997,656
2023-02-15	43.990	47.350	43.730	45.700	28.670	16,331,931
2023-02-14	45.500	45.880	43.200	43.730	27.435	13,937,584
2023-02-13	47.500	51.000	45.310	46.280	29.034	17,685,561
2023-02-10	45.000	55.880	44.600	49.240	30.891	22,722,848
2023-02-09	34.220	54.780	32.330	54.780	34.367	23,903,469

← NewerPage 15 of 15 · 896 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.