Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.531	9.562	9.346	9.508	9.508	2,417,090
2024-04-23	9.439	9.508	9.254	9.408	9.408	2,187,881
2024-04-22	9.439	9.523	9.092	9.315	9.315	2,465,840
2024-04-19	9.600	9.639	9.308	9.362	9.362	2,459,730
2024-04-18	9.792	9.792	9.531	9.546	9.546	3,563,040
2024-04-17	9.139	9.823	9.139	9.815	9.815	5,189,641
2024-04-16	9.677	9.800	8.846	9.062	9.062	5,836,832
2024-04-15	10.692	10.823	9.677	9.692	9.692	7,458,100
2024-04-12	10.862	10.892	10.615	10.754	10.754	3,831,712
2024-04-11	10.692	11.000	10.677	10.854	10.854	4,083,430
2024-04-10	11.077	11.400	10.769	10.800	10.800	7,002,255
2024-04-09	10.769	11.239	10.762	11.154	11.154	7,000,844
2024-04-08	10.692	11.223	10.554	10.931	10.931	9,635,340
2024-04-03	10.415	10.908	10.392	10.715	10.715	5,208,515
2024-04-02	10.400	10.539	10.369	10.477	10.477	2,655,992
2024-04-01	10.339	10.431	10.285	10.392	10.392	2,292,946
2024-03-29	10.231	10.339	10.123	10.323	10.323	2,322,374
2024-03-28	9.869	10.531	9.839	10.254	10.254	6,311,506
2024-03-27	10.123	10.231	9.908	9.954	9.954	4,317,166
2024-03-26	10.177	10.254	9.869	10.069	10.069	4,073,128
2024-03-25	10.577	10.692	10.085	10.115	10.115	4,427,195
2024-03-22	10.846	10.969	10.577	10.577	10.577	4,447,215
2024-03-21	11.015	11.146	10.769	10.931	10.931	3,364,660
2024-03-20	11.077	11.192	10.923	10.985	10.985	5,639,786
2024-03-19	10.762	11.369	10.700	11.192	11.192	8,589,300
2024-03-18	10.769	10.808	10.677	10.808	10.808	4,078,698
2024-03-15	10.346	10.677	10.254	10.677	10.677	4,158,857
2024-03-14	10.577	10.615	10.192	10.377	10.377	4,304,300
2024-03-13	10.615	10.754	10.562	10.585	10.585	3,689,427
2024-03-12	10.692	10.762	10.477	10.731	10.731	4,979,390
2024-03-11	10.769	10.962	10.600	10.715	10.715	5,082,610
2024-03-08	10.462	10.792	10.462	10.792	10.792	3,405,903
2024-03-07	10.746	10.792	10.446	10.569	10.569	3,858,192
2024-03-06	10.354	10.692	10.354	10.639	10.639	4,694,411
2024-03-05	10.639	10.677	10.323	10.354	10.354	4,739,410
2024-03-04	10.823	10.931	10.500	10.692	10.692	5,565,040
2024-03-01	10.931	11.177	10.808	10.915	10.915	6,749,860
2024-02-29	10.385	11.131	10.385	11.062	11.062	10,187,645
2024-02-28	11.154	12.092	10.662	10.731	10.731	14,979,812
2024-02-27	10.608	11.077	10.554	10.992	10.992	7,401,940
2024-02-26	10.762	10.977	10.546	10.615	10.615	8,367,304
2024-02-23	10.277	10.592	10.231	10.469	10.469	6,530,015
2024-02-22	10.285	10.439	10.177	10.315	10.315	6,712,088
2024-02-21	10.000	10.508	9.923	10.308	10.308	7,890,381
2024-02-20	10.254	10.469	9.923	10.208	10.208	9,251,420
2024-02-19	9.808	10.215	9.685	10.077	10.077	10,308,689
2024-02-08	9.231	10.339	8.808	10.115	10.115	13,103,560
2024-02-07	9.739	9.739	9.400	9.739	9.739	8,601,821
2024-02-06	8.331	9.262	8.285	8.854	8.854	11,254,090
2024-02-05	10.131	10.131	9.208	9.208	9.208	5,754,555
2024-02-02	10.162	10.677	9.623	10.231	10.231	12,212,752
2024-02-01	10.839	10.839	10.062	10.062	10.062	10,092,615
2024-01-31	11.539	11.731	11.177	11.177	11.177	13,857,088
2024-01-30	13.039	13.269	12.415	12.415	12.415	12,493,751
2024-01-29	14.592	14.592	13.169	13.792	13.792	33,656,892
2024-01-26	13.069	14.631	13.069	14.631	14.631	31,527,828
2024-01-25	12.623	13.946	12.323	13.300	13.300	21,901,535
2024-01-24	12.439	12.731	12.115	12.677	12.677	12,266,615
2024-01-23	11.677	12.192	11.469	12.039	12.039	7,153,250
2024-01-22	11.885	12.108	11.239	11.362	11.362	6,722,105

← NewerPage 11 of 21 · 1,212 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.