Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.115	10.177	9.931	10.000	10.000	3,194,933
2023-07-25	9.815	9.985	9.815	9.954	9.954	2,901,219
2023-07-24	9.639	9.792	9.592	9.762	9.762	1,769,560
2023-07-21	9.715	9.792	9.608	9.677	9.677	1,961,440
2023-07-20	9.862	9.877	9.685	9.692	9.692	1,654,640
2023-07-19	9.962	9.962	9.762	9.792	9.792	1,334,450
2023-07-18	9.708	9.892	9.646	9.885	9.885	2,307,145
2023-07-17	9.923	9.985	9.585	9.692	9.692	2,840,445
2023-07-14	9.915	10.023	9.862	9.931	9.931	2,300,480
2023-07-13	9.985	10.139	9.969	10.054	10.054	1,945,060
2023-07-12	10.246	10.254	9.985	9.992	9.992	1,943,587
2023-07-11	10.208	10.254	10.108	10.123	10.123	1,850,854
2023-07-10	10.292	10.292	10.139	10.169	10.169	2,050,340
2023-07-07	10.285	10.285	10.169	10.200	10.200	774,930
2023-07-06	10.254	10.362	10.154	10.262	10.262	1,492,270
2023-07-05	10.362	10.400	10.223	10.292	10.292	1,418,253
2023-07-04	10.385	10.423	10.254	10.400	10.400	1,489,410
2023-07-03	10.215	10.454	10.215	10.308	10.308	1,450,131
2023-06-30	10.077	10.269	10.008	10.192	10.192	1,797,441
2023-06-29	10.192	10.192	10.000	10.054	10.054	1,493,108
2023-06-28	10.039	10.139	9.831	10.046	10.046	2,803,975
2023-06-27	9.923	10.092	9.869	10.077	10.077	1,717,359
2023-06-26	10.223	10.223	9.846	9.923	9.923	1,910,036
2023-06-21	10.400	10.554	10.254	10.254	10.254	1,655,369
2023-06-20	10.592	10.600	10.369	10.400	10.400	1,727,050
2023-06-19	10.869	10.869	10.592	10.592	10.592	2,060,760
2023-06-16	10.815	10.900	10.762	10.800	10.800	1,292,200
2023-06-15	10.854	10.931	10.715	10.815	10.815	2,132,130
2023-06-14	11.054	11.215	10.869	10.923	10.923	2,639,757
2023-06-13	11.062	11.385	10.985	11.085	11.085	4,114,979
2023-06-12	11.069	11.162	10.615	11.100	11.100	4,659,921
2023-06-09	11.000	11.369	10.777	11.139	11.139	5,333,278
2023-06-08	10.577	11.292	10.546	10.862	10.862	4,122,718
2023-06-07	10.508	10.769	10.408	10.554	10.554	1,933,020
2023-06-06	10.885	10.885	10.615	10.646	10.346	1,383,059
2023-06-05	10.877	10.946	10.815	10.869	10.563	1,404,873
2023-06-02	10.839	10.877	10.800	10.839	10.533	1,574,350
2023-06-01	11.169	11.169	10.777	10.839	10.533	1,894,406
2023-05-31	10.846	10.939	10.800	10.839	10.533	768,300
2023-05-30	10.900	11.023	10.792	10.869	10.563	1,509,305
2023-05-29	11.392	11.454	10.915	10.969	10.660	2,628,860
2023-05-26	11.769	11.769	11.439	11.508	11.183	940,550
2023-05-25	11.692	11.877	11.446	11.539	11.213	1,084,070
2023-05-24	12.077	12.077	11.692	11.746	11.415	1,493,094
2023-05-23	11.854	11.939	11.739	11.831	11.497	1,335,196
2023-05-22	11.769	12.000	11.769	11.877	11.542	1,275,170
2023-05-19	11.977	11.977	11.692	11.739	11.408	1,590,290
2023-05-18	11.869	12.092	11.869	11.977	11.639	934,050
2023-05-17	11.815	12.069	11.654	11.877	11.542	1,370,980
2023-05-16	11.908	11.908	11.600	11.685	11.355	1,204,710
2023-05-15	11.792	11.908	11.615	11.808	11.475	1,170,390
2023-05-12	11.808	12.131	11.808	11.854	11.520	1,617,850
2023-05-11	11.923	11.931	11.715	11.792	11.460	831,090
2023-05-10	11.831	11.839	11.608	11.692	11.363	1,509,081
2023-05-09	11.869	12.323	11.639	11.715	11.385	3,585,775
2023-05-08	11.554	11.754	11.523	11.646	11.318	2,224,371
2023-05-05	11.615	11.677	11.346	11.454	11.131	1,851,447
2023-05-04	11.423	11.523	11.185	11.377	11.056	2,765,096
2023-04-28	10.392	11.462	10.377	11.300	10.982	5,480,135
2023-04-27	11.539	11.546	10.615	10.615	10.316	5,795,546

← NewerPage 14 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.