Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.300	12.762	12.223	12.439	11.822	23,465,293
2022-05-06	11.869	12.769	11.539	12.231	11.624	32,776,620
2022-05-05	12.415	13.292	11.992	12.777	12.143	48,436,313
2022-04-29	11.539	12.454	11.323	12.454	11.836	47,302,771
2022-04-28	11.323	11.323	10.892	11.323	10.762	30,226,297
2022-04-27	9.400	10.292	9.400	10.292	9.782	18,250,818
2022-04-26	9.554	9.977	9.000	9.354	8.890	13,469,700
2022-04-25	10.708	10.831	9.762	9.762	9.277	14,623,642
2022-04-22	11.385	11.492	10.615	10.846	10.308	18,411,963
2022-04-21	11.269	12.062	11.169	11.654	11.076	22,192,769
2022-04-20	11.262	11.877	11.169	11.446	10.879	23,683,913
2022-04-19	12.100	12.800	11.408	11.769	11.186	36,569,703
2022-04-18	10.508	11.639	10.223	11.639	11.061	12,987,214
2022-04-15	11.077	11.077	10.385	10.577	10.052	12,994,603
2022-04-14	10.992	11.654	10.892	11.477	10.908	15,063,399
2022-04-13	10.769	11.831	10.769	11.331	10.769	19,184,150
2022-04-12	10.208	11.062	10.039	10.792	10.257	12,179,952
2022-04-11	11.115	11.115	10.269	10.300	9.789	13,396,429
2022-04-08	9.969	10.215	9.831	10.108	9.606	4,007,143
2022-04-07	10.362	10.400	9.946	9.946	9.453	3,604,365
2022-04-06	10.115	10.462	10.046	10.362	9.848	4,074,605
2022-04-01	10.015	10.115	9.892	10.108	9.606	2,735,814
2022-03-31	10.000	10.169	9.908	10.039	9.541	2,951,780
2022-03-30	9.915	10.039	9.792	10.039	9.541	2,136,810
2022-03-29	10.077	10.108	9.615	9.939	9.446	3,103,490
2022-03-28	10.062	10.162	9.839	10.069	9.570	2,401,743
2022-03-25	10.054	10.269	10.054	10.123	9.621	2,424,683
2022-03-24	10.139	10.246	10.039	10.085	9.585	3,517,428
2022-03-23	10.177	10.339	10.169	10.200	9.694	3,269,493
2022-03-22	10.246	10.369	10.085	10.154	9.650	3,854,630
2022-03-21	10.231	10.439	10.169	10.292	9.782	4,458,953
2022-03-18	9.977	10.400	9.977	10.192	9.687	3,818,191
2022-03-17	10.100	10.292	10.008	10.131	9.628	5,395,262
2022-03-16	9.962	10.092	9.539	9.977	9.482	5,834,536
2022-03-15	10.569	10.723	9.715	9.762	9.277	6,694,356
2022-03-14	11.185	11.323	10.608	10.654	10.126	3,665,610
2022-03-11	10.939	11.246	10.700	11.185	10.630	3,764,540
2022-03-10	11.115	11.231	11.008	11.031	10.484	3,401,576
2022-03-09	11.385	11.415	10.462	10.892	10.352	5,223,797
2022-03-08	11.708	11.808	11.215	11.292	10.732	4,317,144
2022-03-07	11.946	12.115	11.608	11.692	11.113	5,274,256
2022-03-04	12.308	12.308	11.846	11.946	11.354	7,951,177
2022-03-03	11.846	12.562	11.815	12.415	11.800	12,958,563
2022-03-02	11.769	11.877	11.685	11.785	11.200	3,641,963
2022-03-01	11.646	11.915	11.585	11.892	11.303	5,414,025
2022-02-28	11.569	11.654	11.239	11.485	10.915	3,427,635
2022-02-25	11.262	11.646	11.262	11.569	10.996	5,060,120
2022-02-24	11.577	11.662	11.000	11.169	10.615	5,195,960
2022-02-23	11.700	11.746	11.600	11.662	11.083	2,264,210
2022-02-22	11.623	11.792	11.469	11.700	11.120	2,905,618
2022-02-21	11.823	11.923	11.646	11.731	11.149	2,996,396
2022-02-18	11.739	11.839	11.677	11.792	11.208	2,886,650
2022-02-17	11.931	12.108	11.731	11.762	11.178	5,497,115
2022-02-16	11.692	12.039	11.608	11.977	11.383	6,095,831
2022-02-15	11.577	11.685	11.392	11.585	11.010	3,362,190
2022-02-14	11.554	11.739	11.462	11.585	11.010	3,665,220
2022-02-11	11.815	11.839	11.462	11.654	11.076	4,144,427
2022-02-10	11.592	11.831	11.592	11.762	11.178	3,980,262
2022-02-09	11.723	11.777	11.562	11.631	11.054	4,845,295
2022-02-08	11.246	11.800	11.231	11.777	11.193	5,989,565

← NewerPage 19 of 21 · 1,217 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.