Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	34.000	34.820	33.660	34.380	27.226	3,141,250
2025-10-21	32.990	34.280	32.840	34.020	26.941	2,812,576
2025-10-20	32.400	33.300	32.400	33.070	26.189	1,907,811
2025-10-17	32.990	33.170	32.080	32.200	25.500	2,283,814
2025-10-16	32.810	33.550	32.610	32.790	25.967	2,234,214
2025-10-15	32.670	33.270	32.360	33.100	26.213	2,286,400
2025-10-14	33.300	33.930	32.300	32.450	25.698	3,483,490
2025-10-13	32.650	33.360	31.790	33.080	26.197	3,785,176
2025-10-10	34.600	34.750	33.780	33.890	26.838	3,438,310
2025-10-09	35.010	35.170	34.430	34.600	27.400	3,884,741
2025-09-30	36.000	36.100	34.800	34.950	27.678	4,978,200
2025-09-29	35.600	36.350	35.500	35.910	28.438	2,804,605
2025-09-26	36.580	36.900	35.730	35.750	28.311	4,178,465
2025-09-25	36.830	38.130	36.720	36.860	29.190	6,149,710
2025-09-24	36.840	37.160	35.940	36.870	29.198	6,940,451
2025-09-23	37.250	38.480	36.550	37.560	29.745	9,822,005
2025-09-22	37.630	38.480	36.560	37.180	29.444	7,321,200
2025-09-19	37.380	38.130	36.480	37.010	29.309	5,503,711
2025-09-18	37.930	39.100	36.900	37.380	29.602	11,370,212
2025-09-17	36.790	39.480	36.710	38.310	30.338	16,038,537
2025-09-16	35.600	38.450	35.260	37.490	29.689	14,865,400
2025-09-15	34.830	35.160	34.160	34.700	27.480	4,090,872
2025-09-12	35.610	35.610	34.660	34.910	27.646	7,081,525
2025-09-11	33.610	36.300	33.300	35.940	28.462	9,212,262
2025-09-10	33.480	34.560	33.330	33.870	26.822	4,595,829
2025-09-09	33.790	34.370	33.260	33.360	26.418	3,590,750
2025-09-08	33.800	34.440	33.250	33.850	26.807	3,607,875
2025-09-05	31.710	34.000	31.560	33.800	26.767	6,663,950
2025-09-04	32.580	33.620	31.080	31.560	24.993	4,069,725
2025-09-03	33.580	33.860	32.370	32.400	25.658	3,314,811
2025-09-02	34.190	34.410	32.260	33.300	26.371	6,121,895
2025-09-01	34.320	34.880	33.750	34.360	27.210	5,356,670
2025-08-29	35.590	35.970	33.870	34.330	27.187	8,089,307
2025-08-28	33.500	34.350	32.580	34.190	27.076	7,075,597
2025-08-27	34.030	36.100	33.700	33.920	26.862	11,630,282
2025-08-26	33.320	34.270	33.260	34.040	26.957	5,891,676
2025-08-25	34.090	34.230	33.160	33.550	26.569	6,030,056
2025-08-22	33.730	34.540	33.570	33.810	26.775	5,228,210
2025-08-21	35.150	35.500	33.700	34.070	26.981	7,374,991
2025-08-20	34.700	36.180	34.120	35.400	28.034	7,091,425
2025-08-19	34.500	35.800	33.830	35.220	27.891	10,208,600
2025-08-18	32.770	35.330	32.770	34.480	27.305	11,101,745
2025-08-15	31.900	32.860	31.830	32.540	25.769	6,123,446
2025-08-14	33.780	33.780	31.730	31.820	25.199	8,691,927
2025-08-13	32.400	34.700	32.210	33.780	26.751	13,270,400
2025-08-12	34.140	35.840	32.400	32.700	25.896	13,984,687
2025-08-11	31.500	33.100	31.310	32.570	25.793	8,057,025
2025-08-08	31.600	32.300	31.480	31.520	24.961	4,295,645
2025-08-07	32.210	32.770	31.510	31.970	25.318	7,452,271
2025-08-06	30.980	32.850	30.680	32.250	25.539	10,735,516
2025-08-05	30.500	31.040	30.180	31.020	24.565	4,809,475
2025-08-04	29.600	30.510	29.550	30.500	24.154	4,079,050
2025-08-01	29.750	30.350	29.700	29.870	23.655	3,441,625
2025-07-31	30.170	30.840	29.560	29.700	23.520	5,593,525
2025-07-30	30.930	31.010	29.810	30.170	23.892	6,991,182
2025-07-29	29.410	31.280	29.270	31.200	24.708	11,804,457
2025-07-28	29.300	29.880	29.150	29.460	23.330	4,038,100
2025-07-25	29.100	29.280	28.810	29.280	23.187	3,117,150
2025-07-24	28.950	29.170	28.800	29.100	23.045	2,647,925
2025-07-23	29.030	29.200	28.490	29.020	22.982	3,077,981

← NewerPage 5 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.