Shanghai Ace Invest&Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.531 | 8.731 | 8.462 | 8.477 | 8.477 | 4,028,887 |
| 2024-07-22 | 8.354 | 8.608 | 8.277 | 8.539 | 8.539 | 3,374,958 |
| 2024-07-19 | 8.439 | 8.462 | 8.262 | 8.315 | 8.315 | 3,231,538 |
| 2024-07-18 | 8.415 | 8.631 | 8.239 | 8.485 | 8.485 | 4,476,136 |
| 2024-07-17 | 8.477 | 8.839 | 8.354 | 8.562 | 8.562 | 5,514,736 |
| 2024-07-16 | 8.692 | 8.769 | 8.485 | 8.508 | 8.508 | 6,003,402 |
| 2024-07-15 | 8.462 | 9.300 | 8.308 | 8.869 | 8.869 | 6,002,230 |
| 2024-07-12 | 8.508 | 8.646 | 8.423 | 8.454 | 8.454 | 1,672,450 |
| 2024-07-11 | 8.308 | 8.554 | 8.285 | 8.508 | 8.508 | 2,258,986 |
| 2024-07-10 | 8.215 | 8.262 | 8.085 | 8.185 | 8.185 | 1,693,923 |
| 2024-07-09 | 8.077 | 8.269 | 7.892 | 8.169 | 8.169 | 2,104,806 |
| 2024-07-08 | 8.339 | 8.362 | 8.077 | 8.085 | 8.085 | 1,776,320 |
| 2024-07-05 | 8.308 | 8.308 | 8.308 | 8.308 | 8.308 | 0 |
| 2024-07-04 | 8.500 | 8.577 | 8.269 | 8.308 | 8.308 | 1,625,650 |
| 2024-07-03 | 8.715 | 8.715 | 8.492 | 8.500 | 8.500 | 1,339,910 |
| 2024-07-02 | 8.577 | 8.685 | 8.554 | 8.631 | 8.631 | 1,618,631 |
| 2024-07-01 | 8.462 | 8.615 | 8.423 | 8.577 | 8.577 | 1,534,391 |
| 2024-06-28 | 8.392 | 8.677 | 8.369 | 8.477 | 8.477 | 1,987,011 |
| 2024-06-27 | 8.531 | 8.608 | 8.385 | 8.392 | 8.392 | 1,570,660 |
| 2024-06-26 | 8.185 | 8.531 | 8.185 | 8.531 | 8.531 | 1,540,873 |
| 2024-06-25 | 8.323 | 8.354 | 8.077 | 8.269 | 8.269 | 1,848,951 |
| 2024-06-24 | 8.562 | 8.562 | 8.146 | 8.177 | 8.177 | 2,128,386 |
| 2024-06-21 | 8.546 | 8.631 | 8.462 | 8.523 | 8.523 | 1,290,510 |
| 2024-06-20 | 8.846 | 8.862 | 8.639 | 8.662 | 8.662 | 1,775,150 |
| 2024-06-19 | 9.069 | 9.069 | 8.854 | 8.862 | 8.862 | 1,949,610 |
| 2024-06-18 | 8.800 | 8.946 | 8.785 | 8.939 | 8.939 | 1,513,980 |
| 2024-06-17 | 8.831 | 8.962 | 8.831 | 8.846 | 8.846 | 1,201,070 |
| 2024-06-14 | 8.900 | 8.915 | 8.769 | 8.877 | 8.877 | 1,392,430 |
| 2024-06-13 | 8.939 | 8.992 | 8.808 | 8.846 | 8.846 | 1,770,080 |
| 2024-06-12 | 8.869 | 8.962 | 8.808 | 8.939 | 8.939 | 1,459,250 |
| 2024-06-11 | 9.123 | 9.123 | 8.785 | 8.869 | 8.869 | 2,742,350 |
| 2024-06-07 | 8.715 | 9.092 | 8.700 | 9.069 | 9.069 | 3,239,340 |
| 2024-06-06 | 9.123 | 9.131 | 8.631 | 8.631 | 8.631 | 4,019,210 |
| 2024-06-05 | 9.223 | 9.346 | 9.023 | 9.046 | 9.046 | 4,262,310 |
| 2024-06-04 | 9.215 | 9.415 | 9.046 | 9.223 | 9.223 | 3,307,070 |
| 2024-06-03 | 9.631 | 9.639 | 9.139 | 9.239 | 9.239 | 3,390,920 |
| 2024-05-31 | 9.577 | 9.669 | 9.523 | 9.562 | 9.562 | 1,441,050 |
| 2024-05-30 | 9.746 | 9.800 | 9.531 | 9.546 | 9.546 | 1,530,100 |
| 2024-05-29 | 9.739 | 9.762 | 9.539 | 9.739 | 9.739 | 1,595,100 |
| 2024-05-28 | 9.931 | 9.954 | 9.654 | 9.662 | 9.662 | 2,562,300 |
| 2024-05-27 | 10.231 | 10.231 | 9.808 | 9.939 | 9.939 | 2,663,960 |
| 2024-05-24 | 9.908 | 10.069 | 9.869 | 9.869 | 9.869 | 1,921,920 |
| 2024-05-23 | 10.200 | 10.200 | 9.900 | 9.900 | 9.900 | 2,398,370 |
| 2024-05-22 | 10.315 | 10.400 | 10.154 | 10.200 | 10.200 | 2,995,070 |
| 2024-05-21 | 10.523 | 10.654 | 10.285 | 10.346 | 10.346 | 2,695,030 |
| 2024-05-20 | 10.469 | 10.615 | 10.423 | 10.531 | 10.531 | 3,556,410 |
| 2024-05-17 | 10.369 | 10.608 | 10.369 | 10.469 | 10.469 | 2,729,610 |
| 2024-05-16 | 10.392 | 10.754 | 10.392 | 10.523 | 10.523 | 3,128,190 |
| 2024-05-15 | 10.462 | 10.608 | 10.323 | 10.446 | 10.446 | 2,790,477 |
| 2024-05-14 | 10.385 | 10.562 | 10.354 | 10.500 | 10.500 | 2,896,166 |
| 2024-05-13 | 10.677 | 10.769 | 10.362 | 10.431 | 10.431 | 3,820,310 |
| 2024-05-10 | 10.715 | 10.831 | 10.577 | 10.692 | 10.692 | 4,300,270 |
| 2024-05-09 | 10.531 | 10.992 | 10.469 | 10.762 | 10.762 | 6,827,860 |
| 2024-05-08 | 10.346 | 10.446 | 10.246 | 10.385 | 10.385 | 2,868,340 |
| 2024-05-07 | 10.308 | 10.415 | 10.292 | 10.331 | 10.331 | 2,767,310 |
| 2024-05-06 | 10.308 | 10.400 | 10.192 | 10.308 | 10.308 | 3,295,890 |
| 2024-04-30 | 10.146 | 10.577 | 10.000 | 10.123 | 10.123 | 4,572,510 |
| 2024-04-29 | 9.815 | 10.192 | 9.808 | 10.146 | 10.146 | 4,680,111 |
| 2024-04-26 | 10.085 | 10.215 | 9.692 | 9.877 | 9.877 | 4,658,401 |
| 2024-04-25 | 9.469 | 9.992 | 9.462 | 9.946 | 9.946 | 4,388,261 |
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.