Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	46.350	46.970	45.610	46.020	36.444	7,328,300
2026-04-20	45.120	47.200	44.980	47.120	37.315	11,428,392
2026-04-17	45.000	46.790	44.880	45.360	35.922	9,987,887
2026-04-16	43.990	47.800	43.680	45.650	36.151	11,763,814
2026-04-15	47.950	47.950	44.120	44.500	35.240	12,692,137
2026-04-14	45.760	48.500	44.580	48.500	38.408	13,885,187
2026-04-13	44.250	47.600	43.890	46.590	36.896	14,417,950
2026-04-10	42.970	45.000	42.260	45.000	35.636	15,170,100
2026-04-09	42.480	43.180	41.950	42.520	33.672	10,844,889
2026-04-08	42.390	43.570	41.120	43.490	34.441	15,701,287
2026-04-07	39.880	41.670	39.880	41.540	32.896	12,924,637
2026-04-03	39.660	42.780	39.460	39.870	31.574	11,581,242
2026-04-02	39.500	40.800	38.350	38.690	30.639	8,699,404
2026-04-01	39.990	42.390	39.660	40.000	31.677	11,776,457
2026-03-31	40.500	40.670	38.880	38.980	30.869	10,064,476
2026-03-30	40.520	41.500	39.770	41.370	32.762	10,736,582
2026-03-27	40.020	42.460	39.620	41.620	32.960	16,924,625
2026-03-26	42.580	43.350	40.390	40.580	32.136	17,773,025
2026-03-25	37.510	43.790	37.510	43.790	34.678	9,720,046
2026-03-24	35.620	36.700	34.460	36.490	28.897	6,721,471
2026-03-23	36.010	36.580	34.710	35.070	27.773	8,566,304
2026-03-20	40.230	41.480	37.560	37.600	29.776	12,465,622
2026-03-19	38.080	40.730	37.990	39.440	31.233	13,168,750
2026-03-18	37.400	39.340	37.080	38.850	30.766	10,305,852
2026-03-17	38.210	38.530	37.000	37.300	29.539	6,770,275
2026-03-16	36.300	38.990	35.900	38.780	30.711	7,744,226
2026-03-13	36.990	37.260	36.200	36.600	28.984	4,910,369
2026-03-12	38.260	38.300	36.750	37.100	29.380	4,111,161
2026-03-11	38.000	39.280	37.890	38.250	30.291	7,220,425
2026-03-10	36.690	38.250	36.690	38.080	30.156	5,958,551
2026-03-09	36.350	36.800	35.120	36.220	28.683	5,436,875
2026-03-06	35.500	38.290	35.500	37.060	29.349	7,241,276
2026-03-05	35.630	36.280	34.950	35.150	27.836	2,702,727
2026-03-04	34.550	35.380	34.300	34.800	27.559	2,660,142
2026-03-03	36.300	36.690	34.950	34.950	27.678	4,633,839
2026-03-02	35.900	36.500	35.400	35.850	28.390	3,912,410
2026-02-27	36.750	36.830	36.110	36.300	28.747	3,151,850
2026-02-26	36.250	37.100	35.960	37.080	29.364	4,064,625
2026-02-25	36.340	36.500	35.910	36.200	28.668	3,168,550
2026-02-24	36.320	36.770	35.700	36.200	28.668	3,075,472
2026-02-13	35.980	36.480	35.730	35.750	28.311	3,388,685
2026-02-12	35.580	36.660	35.220	36.200	28.668	5,580,411
2026-02-11	34.910	35.660	34.720	35.320	27.971	3,292,792
2026-02-10	34.870	35.490	34.710	34.970	27.693	2,365,725
2026-02-09	34.700	35.230	34.460	34.880	27.622	2,779,600
2026-02-06	33.870	34.990	33.600	34.270	27.139	2,697,750
2026-02-05	34.440	34.870	33.980	34.200	27.084	2,046,000
2026-02-04	34.700	35.750	34.300	34.720	27.495	3,290,275
2026-02-03	33.610	34.730	33.420	34.710	27.488	3,052,500
2026-02-02	33.840	34.400	33.330	33.420	26.466	2,613,600
2026-01-30	32.700	34.140	32.410	34.090	26.997	4,154,366
2026-01-29	33.840	34.100	32.600	32.610	25.825	4,184,600
2026-01-28	35.290	35.400	33.720	34.100	27.004	3,626,409
2026-01-27	34.550	35.330	33.460	35.290	27.947	3,530,286
2026-01-26	35.400	35.660	34.370	34.490	27.313	2,981,460
2026-01-23	35.460	35.460	35.030	35.340	27.986	2,843,316
2026-01-22	34.880	35.610	34.700	35.430	28.058	3,212,375
2026-01-21	34.350	35.320	34.090	34.960	27.686	2,777,361
2026-01-20	35.270	35.490	34.170	34.650	27.440	3,643,294
2026-01-19	35.510	35.990	35.080	35.270	27.931	3,208,925

← NewerPage 3 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.