Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.230	11.400	10.800	11.110	11.110	21,550,376
2026-10-16	11.080	12.150	10.880	11.720	11.720	33,885,888
2026-10-15	10.020	11.330	10.000	11.330	11.330	21,398,305
2026-10-14	10.410	10.980	10.280	10.300	10.300	11,943,260
2026-10-13	9.920	10.240	9.720	10.200	10.200	2,924,100
2026-10-12	10.170	10.230	9.980	10.050	10.050	3,683,910
2026-10-09	10.240	10.280	9.820	10.100	10.100	3,820,280
2026-10-08	10.310	10.390	10.110	10.230	10.230	3,348,532
2026-09-30	10.340	10.380	10.210	10.250	10.250	1,426,090
2026-09-29	10.250	10.380	10.030	10.340	10.340	2,580,700
2026-09-28	10.200	10.360	10.160	10.240	10.240	3,357,858
2026-09-24	10.120	10.240	10.060	10.200	10.200	1,964,570
2026-09-23	10.180	10.200	10.070	10.090	10.090	1,648,440
2026-09-22	10.280	10.290	10.090	10.170	10.170	1,862,280
2026-09-21	9.950	10.250	9.920	10.180	10.180	3,497,350
2026-09-18	10.000	10.040	9.840	9.870	9.870	2,498,430
2026-09-17	9.740	9.950	9.640	9.920	9.920	2,727,880
2026-09-16	9.700	9.800	9.580	9.750	9.750	1,665,860
2026-09-15	10.030	10.060	9.650	9.670	9.670	2,332,100
2026-09-14	9.950	10.140	9.800	9.990	9.990	2,337,760
2026-09-11	10.190	10.250	9.830	10.020	10.020	2,772,300
2026-09-10	10.360	10.360	10.170	10.200	10.200	1,484,800
2026-09-09	10.370	10.410	10.190	10.350	10.350	2,264,640
2026-09-08	10.300	10.430	10.250	10.380	10.380	3,105,950
2026-09-07	10.400	10.400	10.230	10.250	10.250	2,744,230
2026-09-04	10.360	10.500	10.280	10.320	10.320	2,306,210
2026-09-03	10.490	10.570	10.280	10.330	10.330	1,958,230
2026-09-02	10.600	10.600	10.360	10.450	10.450	2,884,350
2026-09-01	10.510	10.660	10.490	10.620	10.620	3,504,160
2026-08-31	10.370	10.630	10.300	10.560	10.560	6,285,715
2026-08-28	10.310	10.470	10.220	10.440	10.440	3,715,020
2026-08-27	10.300	10.570	10.260	10.310	10.310	4,452,070
2026-08-26	10.550	10.550	9.940	10.400	10.400	7,085,370
2026-08-25	10.430	10.670	10.350	10.600	10.600	3,766,740
2026-08-24	10.460	10.710	10.320	10.440	10.440	4,110,160
2026-08-21	10.520	10.640	10.260	10.440	10.440	3,226,399
2026-08-20	10.460	10.630	10.450	10.590	10.590	3,479,800
2026-08-19	10.470	10.590	10.360	10.490	10.490	3,328,536
2026-08-18	10.490	10.640	10.360	10.540	10.540	2,720,010
2026-08-17	10.250	10.500	10.030	10.490	10.490	3,514,135
2026-08-14	10.160	10.300	10.120	10.260	10.260	2,127,100
2026-08-13	10.340	10.370	10.170	10.170	10.170	2,452,950
2026-08-12	10.260	10.440	10.220	10.360	10.360	2,901,280
2026-08-11	10.240	10.350	10.160	10.220	10.220	2,283,950
2026-08-10	9.970	10.350	9.930	10.300	10.300	4,119,200
2026-08-07	10.020	10.040	9.780	9.930	9.930	2,927,440
2026-08-06	9.840	10.040	9.760	10.030	10.030	3,658,150
2026-08-05	9.880	9.930	9.760	9.840	9.840	3,221,113
2026-08-04	9.950	10.030	9.810	9.880	9.880	4,839,430
2026-08-03	9.580	10.030	9.580	10.010	10.010	6,586,053
2026-07-31	9.600	9.700	9.440	9.580	9.580	4,371,599
2026-07-30	9.480	9.720	9.410	9.580	9.580	4,070,033
2026-07-29	9.400	9.530	9.250	9.480	9.480	3,949,536
2026-07-28	9.210	9.500	9.200	9.280	9.280	3,469,793
2026-07-27	8.880	9.300	8.880	9.180	9.180	3,324,793
2026-07-24	9.140	9.240	8.860	8.920	8.920	3,600,150
2026-07-23	8.860	9.210	8.710	9.190	9.190	4,855,930
2026-07-22	9.170	9.250	8.960	9.020	9.020	3,810,430
2026-07-21	9.360	9.390	8.910	9.150	9.150	5,173,946
2026-07-20	9.670	9.750	9.180	9.350	9.350	5,515,680

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.3000 CNY
2022-06-15	0.3000 CNY
2021-06-23	0.1500 CNY
2019-06-20	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.