Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.031	10.146	9.939	10.100	10.100	2,072,460
2023-10-25	10.139	10.154	9.977	10.085	10.085	2,032,940
2023-10-24	9.669	10.200	9.669	10.054	10.054	3,237,292
2023-10-23	9.969	9.969	9.623	9.654	9.654	2,694,477
2023-10-20	9.962	10.039	9.900	9.923	9.923	2,502,984
2023-10-19	10.185	10.292	9.908	9.962	9.962	2,989,070
2023-10-18	10.269	10.346	10.154	10.200	10.200	2,546,940
2023-10-17	10.477	10.577	10.162	10.269	10.269	3,197,329
2023-10-16	10.462	10.585	10.215	10.392	10.392	2,843,620
2023-10-13	10.615	10.677	10.431	10.462	10.462	2,038,866
2023-10-12	10.700	10.846	10.446	10.639	10.639	3,514,106
2023-10-11	11.054	11.054	10.554	10.677	10.677	3,179,410
2023-10-10	10.708	10.908	10.692	10.831	10.831	2,795,390
2023-10-09	11.231	11.308	10.646	10.685	10.685	4,439,055
2023-09-28	11.154	11.369	11.069	11.231	11.231	3,307,983
2023-09-27	11.254	11.492	10.985	11.054	11.054	5,713,113
2023-09-26	10.885	11.446	10.839	11.369	11.369	7,511,812
2023-09-25	10.677	11.362	10.585	10.839	10.839	7,832,373
2023-09-22	10.608	10.723	10.277	10.646	10.646	9,059,061
2023-09-21	11.539	11.539	10.554	10.831	10.831	12,797,562
2023-09-20	11.685	11.685	11.685	11.685	11.685	0
2023-09-19	11.685	11.685	11.685	11.685	11.685	0
2023-09-18	11.685	11.685	11.685	11.685	11.685	0
2023-09-15	11.685	11.685	11.685	11.685	11.685	0
2023-09-14	11.339	11.885	11.277	11.685	11.685	7,823,790
2023-09-13	11.308	11.469	11.262	11.362	11.362	4,832,457
2023-09-12	11.231	11.485	11.200	11.400	11.400	5,512,856
2023-09-11	10.654	11.362	10.654	11.215	11.215	7,781,512
2023-09-08	10.531	10.677	10.469	10.639	10.639	3,810,918
2023-09-07	10.639	10.931	10.469	10.600	10.600	5,609,500
2023-09-06	10.146	11.046	10.015	10.639	10.639	13,393,360
2023-09-05	10.285	10.369	10.015	10.077	10.077	4,218,467
2023-09-04	10.031	10.323	10.031	10.246	10.246	5,321,813
2023-09-01	9.985	10.269	9.892	10.000	10.000	4,089,594
2023-08-31	9.939	10.208	9.808	10.031	10.031	4,485,052
2023-08-30	9.985	10.446	9.754	9.900	9.900	6,062,774
2023-08-29	9.369	9.908	9.308	9.869	9.869	4,564,944
2023-08-28	9.977	9.977	9.285	9.300	9.300	5,529,845
2023-08-25	9.785	9.808	9.377	9.546	9.546	2,811,035
2023-08-24	9.800	9.900	9.615	9.715	9.715	2,369,365
2023-08-23	10.015	10.015	9.700	9.800	9.800	3,214,835
2023-08-22	10.154	10.192	9.631	9.985	9.985	6,303,736
2023-08-21	9.869	9.985	9.715	9.962	9.962	2,969,795
2023-08-18	9.892	10.146	9.854	9.915	9.915	5,120,551
2023-08-17	9.669	10.054	9.454	9.992	9.992	5,382,273
2023-08-16	9.754	10.039	9.669	9.669	9.669	4,436,770
2023-08-15	9.585	9.785	9.531	9.754	9.754	2,723,760
2023-08-14	9.385	9.600	9.331	9.577	9.577	2,130,789
2023-08-11	9.562	9.615	9.446	9.469	9.469	2,201,810
2023-08-10	9.708	9.708	9.492	9.600	9.600	1,638,130
2023-08-09	9.662	9.715	9.531	9.539	9.539	1,915,682
2023-08-08	9.846	9.846	9.585	9.715	9.715	1,797,250
2023-08-07	9.839	9.877	9.715	9.754	9.754	1,629,290
2023-08-04	9.900	10.023	9.831	9.839	9.839	1,713,692
2023-08-03	10.039	10.039	9.839	9.877	9.877	1,458,953
2023-08-02	9.946	9.992	9.854	9.954	9.954	1,363,700
2023-08-01	10.023	10.146	9.946	9.992	9.992	1,415,245
2023-07-31	9.992	10.177	9.985	10.023	10.023	2,168,857
2023-07-28	10.015	10.031	9.869	9.992	9.992	1,859,910
2023-07-27	10.223	10.223	9.939	9.962	9.962	2,006,030

← NewerPage 13 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.