Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	11.377	11.808	11.215	11.792	11.460	2,221,142
2023-04-25	11.762	11.762	11.254	11.323	11.004	2,314,783
2023-04-24	11.877	11.877	11.523	11.615	11.288	2,312,027
2023-04-21	12.208	12.277	11.869	11.877	11.542	1,783,990
2023-04-20	12.308	12.308	12.039	12.069	11.729	1,869,992
2023-04-19	12.546	12.554	12.231	12.331	11.983	1,636,252
2023-04-18	12.331	12.439	12.231	12.308	11.961	2,078,445
2023-04-17	12.162	12.500	12.046	12.377	12.028	3,422,939
2023-04-14	11.985	12.208	11.985	12.085	11.744	1,799,720
2023-04-13	12.162	12.215	11.923	12.015	11.677	2,684,370
2023-04-12	11.877	12.523	11.869	12.162	11.819	5,514,327
2023-04-11	11.723	11.746	11.631	11.739	11.408	1,024,563
2023-04-10	11.708	11.785	11.631	11.731	11.400	1,479,920
2023-04-07	11.700	11.769	11.585	11.708	11.378	1,561,300
2023-04-06	11.877	11.877	11.577	11.669	11.340	1,692,080
2023-04-04	11.977	12.085	11.885	11.885	11.550	1,626,851
2023-04-03	11.762	12.039	11.762	11.985	11.647	2,036,560
2023-03-31	11.646	11.808	11.569	11.762	11.430	1,826,890
2023-03-30	11.992	12.054	11.654	11.754	11.423	1,878,493
2023-03-29	12.062	12.123	11.962	11.992	11.654	1,041,908
2023-03-28	12.085	12.154	12.015	12.054	11.714	984,230
2023-03-27	12.231	12.277	12.062	12.108	11.767	1,118,078
2023-03-24	12.146	12.331	12.115	12.254	11.909	1,346,069
2023-03-23	12.377	12.377	12.085	12.154	11.811	1,505,270
2023-03-22	12.231	12.362	12.223	12.315	11.968	1,169,610
2023-03-21	12.139	12.231	12.023	12.231	11.886	1,209,054
2023-03-20	12.423	12.423	12.015	12.046	11.707	2,696,384
2023-03-17	12.385	12.531	12.331	12.362	12.013	1,542,450
2023-03-16	12.623	12.623	12.346	12.392	12.043	1,529,209
2023-03-15	12.469	12.639	12.446	12.639	12.282	1,856,400
2023-03-14	12.554	12.577	12.315	12.377	12.028	1,538,093
2023-03-13	12.346	12.569	12.323	12.562	12.208	1,985,906
2023-03-10	12.554	12.639	12.292	12.315	11.968	2,372,769
2023-03-09	12.431	12.692	12.431	12.562	12.208	1,259,141
2023-03-08	12.400	12.515	12.339	12.492	12.140	1,071,436
2023-03-07	12.623	12.677	12.392	12.415	12.066	2,815,274
2023-03-06	12.746	12.746	12.585	12.608	12.252	1,732,173
2023-03-03	12.839	12.839	12.654	12.715	12.357	1,793,350
2023-03-02	12.815	12.885	12.754	12.800	12.439	1,600,170
2023-03-01	12.831	12.854	12.762	12.808	12.447	1,549,761
2023-02-28	12.754	12.846	12.692	12.823	12.462	1,406,210
2023-02-27	12.885	12.900	12.754	12.762	12.402	1,663,086
2023-02-24	12.785	12.915	12.692	12.900	12.537	2,508,899
2023-02-23	12.785	12.954	12.785	12.831	12.469	2,029,199
2023-02-22	12.846	12.846	12.731	12.785	12.424	1,295,665
2023-02-21	12.815	12.915	12.762	12.846	12.484	1,835,321
2023-02-20	12.662	12.831	12.546	12.815	12.454	1,934,294
2023-02-17	12.746	12.885	12.662	12.715	12.357	2,202,460
2023-02-16	13.039	13.108	12.615	12.700	12.342	4,161,300
2023-02-15	13.246	13.254	12.962	13.046	12.679	3,475,420
2023-02-14	13.308	13.323	13.146	13.200	12.828	2,452,734
2023-02-13	13.239	13.292	13.169	13.285	12.910	2,348,041
2023-02-10	13.285	13.308	13.154	13.231	12.858	2,229,110
2023-02-09	13.146	13.331	13.092	13.262	12.888	2,938,130
2023-02-08	13.123	13.285	13.062	13.177	12.806	2,640,420
2023-02-07	13.092	13.154	13.008	13.092	12.723	2,146,303
2023-02-06	13.062	13.215	12.923	13.054	12.686	1,911,390
2023-02-03	13.215	13.254	12.985	13.100	12.731	2,998,840
2023-02-02	13.139	13.269	13.031	13.246	12.873	3,317,080
2023-02-01	13.054	13.115	12.962	13.115	12.746	3,095,474

← NewerPage 15 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.