Shanghai Allied Industrial Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 30.600 | 31.030 | 30.200 | 30.720 | 19.892 | 2,342,701 |
| 2025-01-17 | 30.460 | 31.300 | 30.300 | 30.410 | 19.691 | 3,483,301 |
| 2025-01-16 | 31.630 | 31.840 | 30.370 | 30.690 | 19.872 | 3,735,001 |
| 2025-01-15 | 32.220 | 32.600 | 31.250 | 31.370 | 20.312 | 4,209,497 |
| 2025-01-14 | 31.360 | 32.490 | 30.500 | 32.410 | 20.986 | 6,153,002 |
| 2025-01-13 | 29.550 | 31.670 | 29.110 | 31.000 | 20.073 | 4,926,302 |
| 2025-01-10 | 31.540 | 31.950 | 30.180 | 30.180 | 19.542 | 5,368,697 |
| 2025-01-09 | 28.950 | 31.800 | 28.650 | 31.090 | 20.131 | 7,156,653 |
| 2025-01-08 | 28.000 | 29.360 | 27.500 | 28.950 | 18.745 | 3,895,482 |
| 2025-01-07 | 26.820 | 28.050 | 26.820 | 28.040 | 18.156 | 2,069,756 |
| 2025-01-06 | 27.200 | 27.390 | 25.810 | 26.990 | 17.476 | 1,764,031 |
| 2025-01-03 | 29.100 | 29.450 | 26.880 | 26.960 | 17.457 | 2,770,651 |
| 2025-01-02 | 29.870 | 30.790 | 28.770 | 29.100 | 18.843 | 2,988,601 |
| 2024-12-31 | 30.870 | 32.610 | 30.090 | 30.190 | 19.548 | 3,826,381 |
| 2024-12-30 | 30.590 | 31.040 | 29.600 | 30.580 | 19.801 | 1,840,072 |
| 2024-12-27 | 31.410 | 31.670 | 30.660 | 30.790 | 19.937 | 2,658,151 |
| 2024-12-26 | 30.460 | 31.680 | 30.200 | 31.400 | 20.332 | 2,839,051 |
| 2024-12-25 | 30.800 | 31.210 | 29.600 | 30.590 | 19.807 | 2,869,957 |
| 2024-12-24 | 30.890 | 31.690 | 30.210 | 30.790 | 19.937 | 2,480,792 |
| 2024-12-23 | 32.200 | 32.680 | 30.400 | 30.500 | 19.749 | 3,406,081 |
| 2024-12-20 | 31.740 | 32.680 | 31.360 | 32.380 | 20.966 | 3,166,501 |
| 2024-12-19 | 31.060 | 32.100 | 30.850 | 31.970 | 20.701 | 2,853,747 |
| 2024-12-18 | 31.240 | 31.680 | 30.500 | 31.430 | 20.351 | 2,577,301 |
| 2024-12-17 | 32.200 | 32.770 | 30.850 | 31.150 | 20.170 | 3,139,047 |
| 2024-12-16 | 32.600 | 32.990 | 31.760 | 32.300 | 20.915 | 4,397,664 |
| 2024-12-13 | 33.840 | 34.290 | 32.800 | 32.850 | 21.271 | 8,353,518 |
| 2024-12-12 | 36.050 | 36.250 | 34.310 | 35.440 | 22.948 | 6,890,365 |
| 2024-12-11 | 37.010 | 37.110 | 35.930 | 36.600 | 23.699 | 8,220,479 |
| 2024-12-10 | 36.000 | 37.980 | 35.530 | 37.600 | 24.346 | 14,537,588 |
| 2024-12-09 | 33.700 | 36.140 | 33.230 | 35.400 | 22.922 | 7,768,461 |
| 2024-12-06 | 37.560 | 37.900 | 34.700 | 34.750 | 22.501 | 12,263,304 |
| 2024-12-05 | 33.750 | 35.560 | 33.690 | 35.000 | 22.663 | 9,273,303 |
| 2024-12-04 | 33.960 | 36.030 | 32.810 | 34.260 | 22.184 | 12,695,756 |
| 2024-12-03 | 32.890 | 35.180 | 32.040 | 34.660 | 22.443 | 12,801,864 |
| 2024-12-02 | 32.500 | 33.880 | 32.200 | 33.240 | 21.523 | 9,733,601 |
| 2024-11-29 | 31.480 | 33.300 | 31.320 | 32.630 | 21.128 | 10,009,234 |
| 2024-11-28 | 32.660 | 33.400 | 31.910 | 32.120 | 20.798 | 10,593,136 |
| 2024-11-27 | 35.000 | 35.460 | 32.210 | 33.800 | 21.886 | 16,365,351 |
| 2024-11-26 | 29.730 | 34.960 | 29.730 | 34.960 | 22.637 | 8,422,995 |
| 2024-11-25 | 28.610 | 29.140 | 28.000 | 29.130 | 18.862 | 1,681,201 |
| 2024-11-22 | 30.500 | 30.500 | 28.500 | 28.610 | 18.525 | 3,111,558 |
| 2024-11-21 | 29.920 | 30.980 | 29.620 | 30.570 | 19.794 | 4,195,890 |
| 2024-11-20 | 29.940 | 30.880 | 29.640 | 30.220 | 19.568 | 3,309,705 |
| 2024-11-19 | 28.510 | 29.990 | 28.020 | 29.910 | 19.367 | 2,743,051 |
| 2024-11-18 | 29.170 | 29.680 | 27.510 | 28.320 | 18.337 | 2,519,251 |
| 2024-11-15 | 29.680 | 30.350 | 29.040 | 29.160 | 18.881 | 3,176,850 |
| 2024-11-14 | 31.100 | 31.830 | 29.650 | 29.820 | 19.309 | 3,738,895 |
| 2024-11-13 | 30.350 | 30.950 | 29.880 | 30.850 | 19.976 | 2,994,291 |
| 2024-11-12 | 31.070 | 31.070 | 30.030 | 30.320 | 19.632 | 3,401,794 |
| 2024-11-11 | 29.700 | 31.210 | 29.600 | 30.990 | 20.066 | 4,852,122 |
| 2024-11-08 | 29.990 | 31.100 | 29.930 | 30.010 | 19.432 | 4,461,819 |
| 2024-11-07 | 29.560 | 30.280 | 29.300 | 29.900 | 19.361 | 2,852,794 |
| 2024-11-06 | 29.440 | 30.590 | 29.050 | 29.880 | 19.348 | 4,033,662 |
| 2024-11-05 | 28.640 | 29.790 | 28.300 | 29.590 | 19.160 | 3,716,466 |
| 2024-11-04 | 26.980 | 29.160 | 26.900 | 28.700 | 18.584 | 3,672,822 |
| 2024-11-01 | 29.200 | 29.250 | 27.130 | 27.150 | 17.580 | 4,143,812 |
| 2024-10-31 | 29.000 | 29.740 | 28.890 | 29.450 | 19.069 | 2,730,673 |
| 2024-10-30 | 29.570 | 30.130 | 28.840 | 29.280 | 18.959 | 2,659,277 |
| 2024-10-29 | 30.810 | 31.150 | 29.760 | 29.790 | 19.289 | 3,713,539 |
| 2024-10-28 | 30.620 | 31.380 | 30.200 | 31.150 | 20.170 | 3,760,228 |
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.