Shanghai Allied Industrial Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	29.180	30.750	29.020	30.300	19.620	5,232,002
2025-04-22	29.060	29.420	28.840	28.960	18.752	3,561,451
2025-04-21	29.500	29.850	29.050	29.250	18.940	6,455,966
2025-04-18	27.070	30.990	26.930	29.640	19.192	8,619,786
2025-04-17	26.800	27.730	26.610	27.200	17.612	2,020,051
2025-04-16	27.380	27.570	26.210	26.950	17.450	1,855,951
2025-04-15	27.470	27.590	27.070	27.520	17.819	1,361,033
2025-04-14	27.440	27.850	27.310	27.420	17.755	2,018,851
2025-04-11	26.500	27.430	26.470	27.110	17.554	2,004,451
2025-04-10	26.790	27.660	26.790	26.950	17.450	3,106,951
2025-04-09	24.860	26.150	23.000	25.990	16.829	3,655,432
2025-04-08	24.930	26.270	24.200	25.070	16.233	3,420,600
2025-04-07	28.000	28.800	24.480	24.480	15.851	3,964,350
2025-04-03	30.830	31.540	30.140	30.600	19.814	2,060,701
2025-04-02	30.780	31.950	30.780	31.310	20.274	1,750,649
2025-04-01	31.400	31.630	30.930	31.010	20.079	1,689,601
2025-03-31	31.500	31.500	30.390	31.200	20.202	2,189,099
2025-03-28	32.370	32.670	31.410	31.540	20.422	2,160,301
2025-03-27	32.500	32.870	31.560	32.370	20.960	2,444,701
2025-03-26	32.500	33.580	32.480	32.730	21.193	2,230,360
2025-03-25	32.660	33.550	32.030	32.560	21.083	2,554,660
2025-03-24	34.350	34.580	31.580	32.870	21.284	4,364,552
2025-03-21	36.010	36.080	34.170	34.250	22.177	5,169,002
2025-03-20	36.300	37.360	35.300	36.220	23.453	6,419,102
2025-03-19	36.160	37.480	35.900	36.290	23.498	5,260,295
2025-03-18	36.460	36.730	35.880	36.400	23.569	3,778,144
2025-03-17	36.610	36.950	36.210	36.430	23.589	4,941,752
2025-03-14	35.000	37.090	34.140	36.610	23.705	8,009,853
2025-03-13	36.000	36.530	34.100	35.150	22.760	5,515,880
2025-03-12	36.880	36.880	35.900	36.090	23.369	6,026,998
2025-03-11	35.680	37.330	35.660	36.990	23.951	8,323,281
2025-03-10	35.350	37.210	34.400	36.730	23.783	9,876,710
2025-03-07	35.060	35.800	34.300	35.110	22.734	5,215,802
2025-03-06	35.000	35.980	34.890	35.220	22.805	6,513,704
2025-03-05	33.890	35.320	33.600	34.750	22.501	5,961,485
2025-03-04	32.250	34.440	32.000	33.700	21.821	4,659,180
2025-03-03	33.010	33.550	32.020	32.480	21.031	5,283,302
2025-02-28	35.990	36.360	32.710	33.000	21.368	9,410,880
2025-02-27	37.000	38.710	35.840	36.610	23.705	11,660,652
2025-02-26	35.370	37.800	35.000	37.700	24.411	15,425,091
2025-02-25	33.790	36.060	33.560	35.970	23.291	12,203,845
2025-02-24	33.880	35.090	33.340	34.510	22.346	8,241,303
2025-02-21	33.450	34.900	33.150	34.150	22.112	9,489,303
2025-02-20	33.510	33.980	32.970	33.690	21.815	7,246,263
2025-02-19	31.640	33.590	31.340	33.570	21.737	9,268,499
2025-02-18	32.430	32.980	31.220	31.620	20.474	3,300,151
2025-02-17	32.040	32.600	31.870	32.450	21.012	2,499,751
2025-02-14	32.360	32.800	31.830	32.070	20.766	2,745,451
2025-02-13	32.980	33.140	32.390	32.500	21.044	2,785,951
2025-02-12	32.470	33.470	32.340	33.040	21.394	4,190,219
2025-02-11	33.300	33.450	32.620	32.860	21.277	3,330,418
2025-02-10	32.700	33.200	32.290	33.200	21.497	5,206,652
2025-02-07	32.170	33.880	31.920	32.700	21.174	8,889,003
2025-02-06	30.780	32.300	30.700	32.240	20.876	4,545,602
2025-02-05	30.420	31.340	30.030	30.940	20.034	3,048,601
2025-01-27	31.530	31.630	29.920	30.000	19.425	2,941,201
2025-01-24	31.280	31.480	30.720	31.380	20.319	3,794,101
2025-01-23	31.690	32.360	31.000	31.060	20.112	4,803,902
2025-01-22	30.900	32.880	30.810	31.440	20.358	5,776,202
2025-01-21	30.720	31.370	30.530	31.070	20.118	2,693,551

← NewerPage 7 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.