Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	29.410	29.660	28.800	28.930	22.910	4,136,225
2025-07-21	29.570	29.590	29.030	29.410	23.290	3,836,675
2025-07-18	29.670	30.230	29.190	29.400	23.282	4,286,295
2025-07-17	30.060	30.070	29.370	29.580	23.425	5,625,604
2025-07-16	30.090	30.520	29.600	29.700	23.520	7,051,730
2025-07-15	30.010	30.970	29.270	30.650	24.272	11,319,467
2025-07-14	28.640	30.470	28.250	30.320	24.011	10,998,404
2025-07-11	29.240	29.490	28.200	28.640	22.681	6,140,479
2025-07-10	29.110	29.770	28.420	29.610	23.449	10,066,185
2025-07-09	27.790	30.130	27.490	29.500	23.362	12,727,325
2025-07-08	26.980	27.720	26.700	27.650	21.897	2,746,850
2025-07-07	26.560	26.960	26.530	26.950	21.342	1,222,500
2025-07-04	27.230	27.580	26.720	26.820	21.239	2,188,825
2025-07-03	27.210	27.400	27.000	27.270	21.596	1,460,800
2025-07-02	27.400	27.400	26.760	27.020	21.398	2,087,275
2025-07-01	27.780	27.990	27.100	27.430	21.722	2,354,000
2025-06-30	27.400	27.700	27.280	27.600	21.857	2,549,804
2025-06-27	26.990	27.340	26.900	27.250	21.580	2,349,429
2025-06-26	26.930	27.350	26.880	26.990	21.374	2,319,054
2025-06-25	27.190	27.280	26.690	27.030	21.406	2,718,939
2025-06-24	26.580	27.090	26.450	27.060	21.429	2,968,117
2025-06-23	25.800	26.450	25.560	26.380	20.891	2,044,329
2025-06-20	26.110	26.430	25.550	25.710	20.360	1,812,629
2025-06-19	26.460	26.700	25.900	26.010	20.598	2,294,225
2025-06-18	25.920	26.440	25.610	26.440	20.938	1,802,475
2025-06-17	26.280	26.280	25.870	26.070	20.645	1,550,850
2025-06-16	25.360	26.480	25.360	26.130	20.693	2,548,175
2025-06-13	25.910	26.340	25.350	25.410	20.123	2,111,025
2025-06-12	25.920	26.460	25.800	26.190	20.740	1,538,950
2025-06-11	26.000	26.370	25.980	26.070	20.645	1,364,350
2025-06-10	26.510	26.660	25.680	26.000	20.590	1,935,400
2025-06-09	26.480	26.760	26.310	26.500	20.986	1,787,535
2025-06-06	26.350	26.610	26.120	26.470	20.962	1,927,325
2025-06-05	25.960	26.380	25.650	26.290	20.820	1,910,866
2025-06-04	25.900	26.380	25.890	25.940	20.542	1,733,975
2025-06-03	26.030	26.170	25.680	25.900	20.511	1,484,075
2025-05-30	26.200	26.660	25.600	25.900	20.511	2,606,161
2025-05-29	31.330	32.090	31.330	31.870	20.636	1,935,451
2025-05-28	31.730	31.960	31.220	31.320	20.280	1,255,050
2025-05-27	32.100	32.100	31.330	31.550	20.429	2,008,951
2025-05-26	31.620	32.200	31.460	32.090	20.779	2,155,801
2025-05-23	31.670	33.090	31.290	31.600	20.461	3,522,451
2025-05-22	31.900	32.500	31.550	31.670	20.507	1,548,751
2025-05-21	32.390	32.440	31.660	31.930	20.675	1,594,051
2025-05-20	32.200	32.550	31.660	32.400	20.979	1,741,501
2025-05-19	32.290	32.290	31.610	32.170	20.830	1,525,351
2025-05-16	31.620	32.660	31.430	32.200	20.850	2,266,351
2025-05-15	32.020	32.090	31.460	31.750	20.558	1,632,151
2025-05-14	32.440	32.680	31.660	32.050	20.753	2,581,996
2025-05-13	33.300	33.500	32.180	32.350	20.947	2,551,651
2025-05-12	32.650	33.260	32.650	32.950	21.335	2,843,401
2025-05-09	32.800	33.150	32.150	32.660	21.148	4,341,302
2025-05-08	31.600	33.150	31.550	33.050	21.400	4,732,502
2025-05-07	32.040	32.260	31.320	31.590	20.455	2,837,551
2025-05-06	31.180	31.850	30.920	31.630	20.481	3,526,801
2025-04-30	30.560	31.000	30.090	30.800	19.943	3,673,351
2025-04-29	29.640	30.840	29.640	30.440	19.710	3,812,551
2025-04-28	29.530	30.030	29.440	29.640	19.192	1,855,651
2025-04-25	29.960	30.640	29.900	29.970	19.406	2,484,151
2025-04-24	30.490	30.880	29.780	30.300	19.620	4,035,751

← NewerPage 6 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.