Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.592	14.169	13.577	13.915	13.523	9,257,868
2022-07-29	13.900	13.969	13.615	13.654	13.269	7,678,193
2022-07-28	14.146	14.446	13.639	13.815	13.426	15,292,758
2022-07-27	14.000	14.331	13.992	14.223	13.822	8,932,513
2022-07-26	13.900	14.108	13.500	13.985	13.591	6,450,913
2022-07-25	13.846	14.015	13.585	13.954	13.561	6,013,592
2022-07-22	13.831	14.023	13.654	14.000	13.606	7,946,452
2022-07-21	14.046	14.223	13.739	13.831	13.441	6,674,452
2022-07-20	14.308	14.346	13.954	14.062	13.665	9,580,652
2022-07-19	14.023	14.408	13.846	14.300	13.897	15,410,162
2022-07-18	13.577	14.054	13.577	13.915	13.523	10,195,694
2022-07-15	14.239	14.292	13.577	13.646	13.262	14,899,378
2022-07-14	13.923	14.223	13.923	14.092	13.695	13,299,206
2022-07-13	14.462	14.523	13.831	13.954	13.561	22,515,831
2022-07-12	14.654	15.515	14.369	14.400	13.994	36,950,227
2022-07-11	14.500	14.500	14.115	14.500	14.091	15,672,519
2022-07-08	13.185	13.185	13.185	13.185	12.813	4,908,042
2022-07-07	11.977	12.069	11.739	11.985	11.647	5,182,377
2022-07-06	12.569	12.608	11.885	11.962	11.624	8,314,410
2022-07-05	12.777	12.792	12.315	12.539	12.185	6,580,603
2022-07-04	12.477	12.754	12.415	12.715	12.357	6,671,873
2022-07-01	12.477	12.677	12.339	12.477	12.125	7,167,860
2022-06-30	12.308	12.631	12.269	12.539	12.185	9,218,405
2022-06-29	12.446	12.615	12.269	12.339	11.991	8,853,579
2022-06-28	12.139	12.523	11.977	12.469	12.118	10,706,049
2022-06-27	12.185	12.285	11.946	12.069	11.729	8,027,191
2022-06-24	12.315	12.354	12.015	12.115	11.774	7,350,642
2022-06-23	11.954	12.246	11.846	12.208	11.864	7,374,308
2022-06-22	12.262	12.269	11.969	12.000	11.662	5,987,410
2022-06-21	12.577	12.600	12.054	12.215	11.871	10,460,768
2022-06-20	12.777	13.046	12.500	12.554	12.200	10,233,464
2022-06-17	13.169	13.231	12.439	12.769	12.409	14,114,189
2022-06-16	12.962	13.423	12.962	13.292	12.918	10,319,838
2022-06-15	13.539	13.554	12.931	12.992	12.626	13,288,080
2022-06-14	13.462	13.723	13.277	13.615	12.940	15,405,835
2022-06-13	13.946	14.039	13.239	13.515	12.845	19,668,210
2022-06-10	13.908	14.346	13.762	14.169	13.467	25,068,724
2022-06-09	13.846	14.846	13.400	14.085	13.386	30,082,089
2022-06-08	13.154	14.000	13.100	13.769	13.086	26,316,612
2022-06-07	12.846	13.523	12.769	13.023	12.377	15,797,109
2022-06-06	12.769	13.031	12.615	12.915	12.275	12,047,457
2022-06-02	13.146	13.231	12.769	12.869	12.231	13,842,709
2022-06-01	13.308	13.762	12.885	13.231	12.575	21,877,820
2022-05-31	12.769	14.185	12.285	13.454	12.787	31,868,164
2022-05-30	12.731	13.200	12.200	12.892	12.253	24,813,873
2022-05-27	12.100	12.515	12.000	12.515	11.895	16,044,723
2022-05-26	12.254	12.254	11.754	12.062	11.463	12,353,602
2022-05-25	11.992	12.308	11.808	12.254	11.646	11,898,233
2022-05-24	12.915	12.962	11.992	12.069	11.471	20,277,272
2022-05-23	12.777	13.431	12.600	13.062	12.414	25,979,528
2022-05-20	12.215	12.923	12.154	12.800	12.165	25,744,373
2022-05-19	12.185	12.415	12.077	12.200	11.595	15,859,264
2022-05-18	11.885	12.908	11.869	12.515	11.895	26,168,859
2022-05-17	12.246	12.431	11.639	11.923	11.332	19,764,049
2022-05-16	12.915	13.139	12.046	12.454	11.836	26,265,326
2022-05-13	12.739	13.123	12.431	12.769	12.136	28,002,354
2022-05-12	12.677	13.308	12.385	12.654	12.026	32,810,086
2022-05-11	14.885	14.992	12.846	12.892	12.253	49,360,105
2022-05-10	12.123	13.685	12.000	13.685	13.006	31,498,788
2022-05-09	12.300	12.762	12.223	12.439	11.822	23,465,293

← NewerPage 18 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.