Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	34.880	35.920	34.450	35.650	28.232	4,616,850
2026-01-15	35.000	35.260	34.420	34.820	27.575	3,259,734
2026-01-14	34.090	35.430	34.080	35.340	27.986	6,692,991
2026-01-13	35.420	35.450	33.900	34.050	26.965	4,476,419
2026-01-12	34.200	35.700	33.740	35.390	28.026	5,874,054
2026-01-09	34.400	34.400	33.730	34.120	27.020	3,613,225
2026-01-08	34.110	34.550	33.790	34.450	27.282	3,170,395
2026-01-07	33.870	34.290	33.470	34.130	27.028	2,519,729
2026-01-06	34.140	34.180	33.530	33.860	26.814	2,942,575
2026-01-05	33.920	34.290	33.790	34.140	27.036	2,707,525
2025-12-31	34.620	34.620	33.830	33.880	26.830	2,755,625
2025-12-30	34.170	34.990	34.170	34.580	27.385	3,037,466
2025-12-29	35.150	35.230	34.400	34.510	27.329	4,037,807
2025-12-26	34.810	36.570	34.510	34.920	27.654	7,232,879
2025-12-25	33.680	34.740	33.510	34.730	27.503	3,897,206
2025-12-24	33.360	33.970	33.000	33.650	26.648	2,513,900
2025-12-23	32.970	33.640	32.760	33.530	26.553	2,908,700
2025-12-22	32.500	33.330	32.500	33.040	26.165	2,208,725
2025-12-19	32.780	33.090	32.450	32.470	25.714	1,763,125
2025-12-18	32.610	32.970	32.450	32.460	25.706	1,727,850
2025-12-17	32.000	32.870	31.550	32.850	26.015	2,492,865
2025-12-16	32.600	32.840	31.920	32.000	25.341	1,978,421
2025-12-15	32.390	33.630	32.020	32.850	26.015	2,936,890
2025-12-12	32.730	32.950	31.960	32.320	25.595	2,063,825
2025-12-11	33.360	33.360	32.550	32.600	25.817	1,896,950
2025-12-10	33.120	33.420	32.730	33.260	26.339	2,223,242
2025-12-09	33.420	33.790	32.910	33.370	26.426	3,316,200
2025-12-08	32.790	33.750	32.300	33.350	26.411	3,565,686
2025-12-05	31.180	33.330	31.150	32.470	25.714	3,102,860
2025-12-04	31.500	31.760	30.900	31.180	24.692	1,169,000
2025-12-03	31.830	32.160	31.450	31.500	24.946	1,253,511
2025-12-02	32.310	32.470	31.860	31.900	25.262	1,157,472
2025-12-01	32.040	32.760	31.800	32.440	25.690	1,621,772
2025-11-28	31.820	31.970	31.460	31.900	25.262	1,191,650
2025-11-27	31.460	32.070	31.380	31.680	25.088	1,620,409
2025-11-26	31.690	32.080	31.310	31.450	24.906	1,814,891
2025-11-25	31.360	32.030	31.110	31.480	24.930	1,528,375
2025-11-24	30.490	31.360	30.010	31.050	24.589	2,060,875
2025-11-21	31.290	31.510	29.790	30.110	23.845	2,422,126
2025-11-20	31.640	31.990	30.950	31.520	24.961	2,133,431
2025-11-19	32.310	32.570	31.020	31.200	24.708	2,116,827
2025-11-18	32.500	32.680	32.150	32.310	25.587	1,414,856
2025-11-17	32.590	32.950	32.410	32.600	25.817	1,203,825
2025-11-14	32.900	33.170	32.600	32.600	25.817	1,345,532
2025-11-13	33.140	33.430	32.960	33.010	26.141	1,441,925
2025-11-12	33.530	33.670	32.930	33.310	26.379	1,454,807
2025-11-11	33.760	34.070	33.160	33.530	26.553	1,555,750
2025-11-10	34.270	34.650	33.510	33.780	26.751	1,580,150
2025-11-07	34.030	34.660	33.500	34.250	27.123	1,688,400
2025-11-06	33.520	34.160	33.390	34.020	26.941	1,572,925
2025-11-05	33.350	33.880	33.200	33.510	26.537	1,617,750
2025-11-04	34.200	34.540	33.460	33.700	26.688	1,790,150
2025-11-03	34.650	34.730	34.000	34.470	27.298	2,220,375
2025-10-31	34.620	35.220	34.430	34.780	27.543	2,311,455
2025-10-30	35.790	35.940	34.700	34.750	27.519	3,395,414
2025-10-29	35.540	35.600	34.950	35.590	28.184	2,771,341
2025-10-28	35.160	35.600	35.020	35.300	27.955	2,388,392
2025-10-27	35.610	36.500	35.010	35.400	28.034	3,573,325
2025-10-24	34.280	35.990	33.980	35.400	28.034	4,989,925
2025-10-23	34.100	34.670	33.850	34.300	27.163	2,324,400

← NewerPage 4 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.