Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.577	13.692	13.062	13.692	13.307	10,920,273
2022-10-31	13.777	14.231	13.385	13.577	13.194	9,951,227
2022-10-28	14.723	15.169	13.677	13.731	13.344	16,692,254
2022-10-27	14.439	15.608	14.431	15.192	14.764	17,335,061
2022-10-26	13.615	14.808	13.554	14.808	14.390	7,621,533
2022-10-25	13.677	13.823	13.169	13.462	13.082	6,215,170
2022-10-24	14.615	14.615	13.662	13.677	13.292	10,295,821
2022-10-21	14.615	14.831	14.515	14.523	14.114	5,062,558
2022-10-20	14.615	14.808	14.462	14.577	14.166	7,069,935
2022-10-19	14.277	14.885	14.185	14.739	14.323	10,589,361
2022-10-18	13.739	14.692	13.615	14.400	13.994	11,723,319
2022-10-17	13.469	13.923	13.392	13.715	13.329	6,750,380
2022-10-14	13.077	13.462	13.039	13.462	13.082	5,532,523
2022-10-13	12.792	13.215	12.723	13.077	12.708	6,123,910
2022-10-12	12.715	12.885	12.192	12.877	12.514	6,658,990
2022-10-11	12.854	13.000	12.500	12.592	12.238	5,010,382
2022-10-10	13.123	13.223	12.677	12.854	12.492	5,527,433
2022-09-30	13.654	13.692	13.000	13.015	12.649	5,955,822
2022-09-29	13.931	14.008	13.269	13.654	13.269	7,904,435
2022-09-28	14.639	14.739	13.769	13.815	13.426	10,433,831
2022-09-27	14.246	14.839	14.185	14.800	14.383	9,204,453
2022-09-26	14.569	14.708	14.177	14.269	13.867	9,534,675
2022-09-23	15.546	16.000	14.446	14.608	14.196	17,812,519
2022-09-22	15.154	15.354	15.000	15.146	14.719	10,101,122
2022-09-21	15.231	15.446	14.823	15.223	14.794	16,011,509
2022-09-20	15.385	15.539	14.523	15.300	14.869	24,618,687
2022-09-19	14.539	15.115	14.154	15.115	14.690	8,054,280
2022-09-16	14.323	14.377	13.739	13.739	13.351	6,472,797
2022-09-15	14.854	14.908	13.985	14.239	13.837	9,746,925
2022-09-14	14.423	15.077	14.385	14.762	14.346	11,275,044
2022-09-13	15.000	15.385	14.669	14.769	14.353	12,575,773
2022-09-09	15.092	15.608	14.700	14.854	14.435	15,499,055
2022-09-08	14.623	15.292	14.562	15.077	14.652	18,099,360
2022-09-07	14.423	14.962	14.392	14.815	14.398	20,171,682
2022-09-06	14.323	14.385	13.785	14.331	13.927	10,888,346
2022-09-05	14.039	14.223	13.869	14.185	13.785	7,042,038
2022-09-02	13.754	14.015	13.592	13.939	13.546	6,743,200
2022-09-01	13.662	13.892	13.546	13.608	13.224	6,181,394
2022-08-31	14.000	14.077	13.562	13.608	13.224	8,270,512
2022-08-30	14.292	14.385	13.908	14.054	13.658	5,868,059
2022-08-29	13.931	14.246	13.692	14.231	13.830	6,458,154
2022-08-26	14.515	14.685	14.154	14.262	13.860	8,275,207
2022-08-25	14.585	14.592	14.139	14.400	13.994	8,540,519
2022-08-24	15.431	15.431	14.385	14.454	14.047	13,566,944
2022-08-23	15.377	15.569	15.062	15.269	14.839	11,475,617
2022-08-22	15.400	15.700	15.115	15.369	14.936	12,837,342
2022-08-19	15.662	16.054	15.323	15.392	14.959	15,593,204
2022-08-18	15.477	15.569	15.039	15.462	15.026	13,759,111
2022-08-17	16.154	16.477	15.162	15.269	14.839	30,481,032
2022-08-16	14.231	15.931	14.154	15.931	15.482	30,440,367
2022-08-15	13.154	14.485	13.131	14.485	14.076	26,872,275
2022-08-12	12.908	13.192	12.746	13.169	12.798	5,651,224
2022-08-11	12.708	13.131	12.669	12.869	12.507	6,432,140
2022-08-10	12.731	12.923	12.562	12.608	12.252	4,860,610
2022-08-09	12.523	12.831	12.462	12.692	12.335	7,087,386
2022-08-08	12.439	12.746	12.177	12.592	12.238	10,549,961
2022-08-05	13.515	13.523	13.115	13.300	12.925	5,065,593
2022-08-04	13.300	13.431	13.162	13.415	13.037	4,118,968
2022-08-03	13.362	13.562	13.100	13.131	12.761	6,133,956
2022-08-02	13.823	13.846	12.985	13.231	12.858	11,373,178

← NewerPage 17 of 21 · 1,216 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.