Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.539	12.292	11.539	12.031	12.031	7,473,440
2024-01-18	11.839	11.915	11.315	11.577	11.577	6,091,980
2024-01-17	12.208	12.346	11.823	11.931	11.931	4,868,865
2024-01-16	12.308	12.431	11.923	12.377	12.377	7,621,056
2024-01-15	12.485	12.615	12.192	12.323	12.323	6,841,198
2024-01-12	12.769	13.139	12.492	12.523	12.523	9,984,579
2024-01-11	12.662	13.446	12.608	12.908	12.908	12,718,745
2024-01-10	12.554	12.739	12.308	12.600	12.600	7,910,884
2024-01-09	12.700	12.846	12.454	12.739	12.739	8,416,725
2024-01-08	12.462	12.939	12.054	12.846	12.846	12,308,660
2024-01-05	12.500	12.977	12.462	12.585	12.585	13,751,190
2024-01-04	12.185	13.469	12.185	12.792	12.792	21,419,970
2024-01-03	12.354	12.839	12.085	12.246	12.246	10,274,607
2024-01-02	12.162	12.385	12.069	12.385	12.385	8,568,613
2023-12-29	12.162	12.354	12.092	12.262	12.262	8,320,804
2023-12-28	12.354	12.539	12.085	12.254	12.254	11,797,604
2023-12-27	12.277	12.585	12.077	12.492	12.492	19,971,806
2023-12-26	11.115	12.362	11.115	12.362	12.362	12,037,958
2023-12-25	11.831	11.908	11.039	11.239	11.239	9,852,876
2023-12-22	12.169	12.492	11.692	11.846	11.846	11,778,941
2023-12-21	12.308	12.692	11.608	12.346	12.346	14,712,154
2023-12-20	12.115	13.077	12.077	12.339	12.339	19,519,973
2023-12-19	12.308	12.469	11.854	11.985	11.985	23,602,088
2023-12-18	12.662	12.669	12.008	12.669	12.669	17,777,424
2023-12-15	11.854	11.862	11.162	11.515	11.515	10,098,920
2023-12-14	11.400	11.739	11.254	11.723	11.723	7,598,232
2023-12-13	11.400	11.492	11.215	11.323	11.323	4,709,640
2023-12-12	11.462	11.569	11.223	11.400	11.400	8,389,483
2023-12-11	10.800	11.846	10.800	11.577	11.577	11,244,204
2023-12-08	11.046	11.123	10.792	10.800	10.800	2,547,480
2023-12-07	11.162	11.223	10.923	11.015	11.015	2,079,090
2023-12-06	10.992	11.177	10.992	11.092	11.092	2,134,325
2023-12-05	11.208	11.285	11.000	11.008	11.008	1,643,200
2023-12-04	11.062	11.231	11.062	11.146	11.146	2,944,240
2023-12-01	11.031	11.115	10.977	11.039	11.039	2,393,690
2023-11-30	11.085	11.208	10.962	10.977	10.977	2,374,503
2023-11-29	11.131	11.392	11.062	11.139	11.139	3,056,866
2023-11-28	11.008	11.277	10.969	11.192	11.192	3,473,216
2023-11-27	10.985	11.177	10.900	11.069	11.069	3,070,241
2023-11-24	11.077	11.208	10.839	10.962	10.962	3,305,640
2023-11-23	10.892	11.277	10.869	11.115	11.115	3,495,830
2023-11-22	10.900	10.985	10.877	10.877	10.877	1,062,110
2023-11-21	10.962	11.031	10.892	10.923	10.923	1,668,290
2023-11-20	10.977	11.015	10.892	10.985	10.985	2,114,447
2023-11-17	10.992	11.023	10.908	10.931	10.931	1,513,460
2023-11-16	10.939	11.031	10.900	10.977	10.977	1,751,807
2023-11-15	11.039	11.108	10.892	10.985	10.985	2,300,870
2023-11-14	10.977	11.046	10.923	10.931	10.931	1,470,683
2023-11-13	10.931	11.023	10.854	11.008	11.008	1,914,975
2023-11-10	10.769	11.000	10.708	10.954	10.954	2,471,560
2023-11-09	10.900	10.915	10.777	10.831	10.831	1,317,947
2023-11-08	10.946	10.962	10.815	10.854	10.854	1,270,230
2023-11-07	10.823	11.000	10.739	10.939	10.939	2,272,721
2023-11-06	10.754	10.869	10.692	10.823	10.823	3,009,355
2023-11-03	10.846	10.885	10.739	10.762	10.762	2,391,850
2023-11-02	10.862	10.962	10.785	10.846	10.846	2,376,923
2023-11-01	10.762	11.000	10.692	10.885	10.885	2,920,060
2023-10-31	10.792	10.815	10.554	10.623	10.623	2,954,625
2023-10-30	10.262	11.154	10.262	10.785	10.785	5,749,164
2023-10-27	10.100	10.369	10.039	10.315	10.315	2,281,760

← NewerPage 12 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.