Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	29.950	30.420	25.740	26.620	26.620	5,360,583
2026-07-17	31.900	32.140	28.910	29.500	29.500	4,544,667
2026-07-16	32.690	33.500	31.610	31.940	31.940	3,701,786
2026-07-15	35.320	35.400	32.800	32.950	32.950	4,241,555
2026-07-14	34.330	35.780	33.230	35.310	35.310	4,216,710
2026-07-13	37.920	37.920	33.570	33.660	33.660	5,772,939
2026-07-10	40.120	41.780	38.170	38.180	38.180	6,177,205
2026-07-09	38.850	40.830	37.700	40.500	40.500	5,754,404
2026-07-08	42.080	42.080	38.000	38.000	38.000	5,928,725
2026-07-07	41.040	42.750	40.450	42.390	42.390	5,438,534
2026-07-06	43.660	43.940	40.180	41.220	41.220	5,805,183
2026-07-03	45.900	46.830	42.780	42.800	42.800	6,940,251
2026-07-02	48.980	49.660	45.000	46.110	46.110	7,520,985
2026-07-01	50.500	51.560	49.030	51.160	51.160	10,130,064
2026-06-30	48.910	52.650	47.420	51.590	51.590	14,119,845
2026-06-29	45.790	50.380	44.730	50.040	50.040	13,591,368
2026-06-26	45.980	46.850	43.880	46.050	46.050	8,112,428
2026-06-25	43.690	47.480	42.800	47.020	47.020	10,698,987
2026-06-24	42.570	44.350	42.400	43.470	43.470	6,841,432
2026-06-23	46.930	46.930	42.800	43.670	43.670	9,304,533
2026-06-22	44.450	47.790	44.100	47.790	47.790	12,094,104
2026-06-18	44.030	47.950	44.010	45.600	45.600	12,597,488
2026-06-17	41.660	43.400	41.500	43.400	43.400	8,518,796
2026-06-16	42.100	42.750	41.170	42.500	42.500	9,530,347
2026-06-15	38.800	42.150	38.550	42.040	42.040	9,299,253
2026-06-12	39.940	40.940	37.800	38.200	38.200	8,444,028
2026-06-11	39.240	39.950	37.850	38.610	38.610	7,776,806
2026-06-10	41.010	41.050	38.880	40.010	40.010	9,248,433
2026-06-09	41.050	42.820	39.880	42.580	42.580	10,907,213
2026-06-08	43.890	44.740	40.000	41.030	41.030	12,865,249
2026-06-05	46.030	49.670	45.800	47.080	47.080	13,138,390
2026-06-04	46.910	48.280	45.800	47.760	47.760	15,293,508
2026-06-03	45.890	50.980	43.580	50.360	50.360	23,486,836
2026-06-02	37.290	44.880	37.170	44.880	44.880	17,070,199
2026-06-01	38.020	39.000	37.190	37.400	37.400	6,456,667
2026-05-29	39.950	40.420	38.050	38.320	38.320	9,509,214
2026-05-28	37.110	40.800	36.680	40.630	40.630	10,863,680
2026-05-27	37.640	40.760	37.496	39.600	39.200	13,683,953
2026-05-26	46.050	51.000	46.050	47.330	37.482	11,615,567
2026-05-25	47.070	47.800	45.200	46.500	36.824	8,825,757
2026-05-22	44.750	47.810	44.600	47.010	37.228	12,177,942
2026-05-21	42.860	46.000	42.700	44.300	35.082	11,355,960
2026-05-20	41.630	43.330	40.960	42.900	33.973	4,814,976
2026-05-19	41.840	42.220	40.790	42.160	33.387	4,514,154
2026-05-18	42.550	42.920	41.770	42.430	33.601	4,233,954
2026-05-15	43.040	44.260	42.520	43.010	34.060	5,239,761
2026-05-14	44.700	44.790	42.790	42.790	33.886	5,332,677
2026-05-13	44.180	44.900	43.800	44.470	35.217	6,286,057
2026-05-12	43.200	45.350	43.200	44.860	35.526	9,129,201
2026-05-11	43.140	43.640	42.510	43.400	34.369	6,361,326
2026-05-08	42.010	42.940	41.810	42.930	33.997	5,093,871
2026-05-07	41.890	42.960	41.390	42.690	33.807	6,402,684
2026-05-06	40.960	41.990	40.710	41.740	33.055	6,403,021
2026-04-30	40.300	40.560	39.460	40.080	31.740	3,381,559
2026-04-29	39.900	40.730	39.680	40.260	31.883	3,679,321
2026-04-28	41.750	41.880	39.830	40.200	31.835	5,195,344
2026-04-27	41.800	42.590	41.310	42.200	33.419	4,497,941
2026-04-24	42.460	42.920	41.290	41.560	32.912	5,719,444
2026-04-23	45.550	45.550	42.420	42.570	33.712	9,686,111
2026-04-22	45.740	46.300	44.710	45.540	36.064	7,492,135

← NewerPage 2 of 5 · 243 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.