Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.054	13.115	12.962	13.115	12.746	3,095,474
2023-01-31	12.962	13.023	12.908	12.985	12.619	2,368,501
2023-01-30	13.123	13.146	12.846	12.946	12.581	3,642,276
2023-01-20	12.623	12.877	12.608	12.877	12.514	3,352,700
2023-01-19	12.539	12.646	12.408	12.608	12.252	1,896,070
2023-01-18	12.546	12.592	12.515	12.554	12.200	1,282,990
2023-01-17	12.731	12.746	12.515	12.546	12.193	2,829,509
2023-01-16	12.631	12.769	12.600	12.715	12.357	2,097,787
2023-01-13	12.808	12.808	12.562	12.600	12.245	1,678,145
2023-01-12	12.531	12.646	12.462	12.592	12.238	1,866,326
2023-01-11	12.492	12.608	12.385	12.539	12.185	1,743,367
2023-01-10	12.723	12.723	12.477	12.485	12.133	2,783,610
2023-01-09	12.692	12.792	12.623	12.723	12.365	2,264,107
2023-01-06	12.731	12.731	12.585	12.646	12.290	3,068,148
2023-01-05	13.000	13.015	12.692	12.739	12.380	4,892,862
2023-01-04	12.808	13.031	12.692	12.931	12.566	3,873,370
2023-01-03	12.600	12.931	12.223	12.923	12.559	6,693,423
2022-12-30	12.685	12.692	12.215	12.469	12.118	7,716,712
2022-12-29	13.315	13.446	13.062	13.077	12.708	4,764,769
2022-12-28	14.277	14.308	13.246	13.315	12.940	9,071,697
2022-12-27	14.654	14.815	14.169	14.254	13.852	7,406,851
2022-12-26	14.169	14.762	14.092	14.539	14.129	3,788,547
2022-12-23	14.585	14.692	14.054	14.177	13.777	5,646,101
2022-12-22	14.708	15.046	14.400	14.454	14.047	8,195,935
2022-12-21	14.592	15.000	14.346	14.708	14.293	7,378,996
2022-12-20	14.308	14.762	14.085	14.631	14.219	5,997,218
2022-12-19	14.485	14.531	14.131	14.354	13.949	5,031,171
2022-12-16	14.446	14.646	14.346	14.562	14.151	4,805,022
2022-12-15	14.362	14.977	14.308	14.600	14.189	9,255,381
2022-12-14	14.123	14.608	14.100	14.362	13.957	5,244,376
2022-12-13	14.231	14.485	14.192	14.323	13.920	4,825,177
2022-12-12	14.092	14.500	13.808	14.262	13.860	6,762,899
2022-12-09	14.308	14.508	14.008	14.085	13.688	7,121,667
2022-12-08	13.915	14.662	13.846	14.462	14.054	13,982,662
2022-12-07	13.685	13.915	13.600	13.808	13.419	5,119,080
2022-12-06	13.569	13.823	13.446	13.685	13.299	3,414,511
2022-12-05	13.608	13.731	13.539	13.585	13.202	2,940,507
2022-12-02	13.769	13.877	13.462	13.523	13.142	3,608,881
2022-12-01	13.615	13.869	13.462	13.769	13.381	5,653,307
2022-11-30	13.469	13.515	13.331	13.431	13.052	2,191,489
2022-11-29	13.246	13.608	13.162	13.469	13.090	4,127,636
2022-11-28	13.162	13.231	12.846	13.185	12.813	2,552,365
2022-11-25	13.208	13.285	13.062	13.231	12.858	2,287,413
2022-11-24	13.192	13.300	13.169	13.200	12.828	1,990,560
2022-11-23	13.246	13.377	13.062	13.200	12.828	3,277,491
2022-11-22	13.315	13.692	13.215	13.369	12.993	4,620,255
2022-11-21	13.169	13.308	13.015	13.308	12.933	2,998,515
2022-11-18	13.646	13.646	13.162	13.200	12.828	5,245,981
2022-11-17	13.754	13.754	13.400	13.654	13.269	3,010,789
2022-11-16	13.900	14.062	13.692	13.754	13.366	3,691,741
2022-11-15	13.592	13.908	13.431	13.885	13.493	5,199,747
2022-11-14	13.692	13.862	13.477	13.492	13.112	4,749,130
2022-11-11	14.192	14.300	13.754	13.792	13.404	6,550,178
2022-11-10	14.231	14.231	13.923	13.923	13.531	4,736,421
2022-11-09	14.177	14.292	14.039	14.269	13.867	4,658,418
2022-11-08	14.354	14.423	14.023	14.162	13.762	4,611,734
2022-11-07	14.415	14.539	14.215	14.308	13.905	6,600,620
2022-11-04	14.300	14.500	14.146	14.415	14.009	7,857,417
2022-11-03	14.031	14.477	13.908	14.246	13.845	8,078,499
2022-11-02	13.615	14.769	13.508	14.215	13.815	12,366,511

← NewerPage 16 of 21 · 1,213 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.