Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.770	10.040	9.450	9.660	9.660	4,892,830
2026-07-16	10.080	10.080	9.780	9.840	9.840	4,501,420
2026-07-15	10.000	10.210	9.890	10.110	10.110	6,442,200
2026-07-14	9.890	10.030	9.620	10.010	10.010	7,114,810
2026-07-13	9.860	10.250	9.770	9.800	9.800	9,582,504
2026-07-10	9.700	10.200	9.690	9.910	9.910	16,420,809
2026-07-09	10.160	10.160	10.160	10.160	10.160	5,376,520
2026-07-08	9.220	9.270	9.020	9.240	9.240	3,743,580
2026-07-07	9.540	9.580	9.180	9.260	9.260	3,184,740
2026-07-06	9.680	9.720	9.480	9.550	9.550	2,330,250
2026-07-03	9.480	9.660	9.340	9.550	9.550	4,229,740
2026-07-02	9.220	9.550	9.170	9.330	9.330	4,387,390
2026-07-01	8.940	9.380	8.930	9.250	9.250	5,407,960
2026-06-30	9.040	9.140	8.870	8.980	8.934	3,870,620
2026-06-29	9.070	9.150	8.730	9.040	8.994	3,720,270
2026-06-26	9.130	9.330	8.980	9.070	9.024	3,231,500
2026-06-25	9.480	9.510	9.220	9.300	9.252	2,707,671
2026-06-24	9.880	9.930	9.450	9.510	9.510	3,561,480
2026-06-23	9.560	10.010	9.490	9.840	9.840	3,649,661
2026-06-22	9.500	9.680	9.110	9.590	9.590	3,745,927
2026-06-18	9.620	9.690	9.330	9.570	9.570	2,292,290
2026-06-17	9.770	9.780	9.550	9.610	9.610	2,559,403
2026-06-16	9.990	9.990	9.560	9.780	9.780	3,289,443
2026-06-15	10.090	10.220	9.820	9.850	9.850	3,801,490
2026-06-12	9.820	10.180	9.660	9.970	9.970	4,076,270
2026-06-11	9.950	10.390	9.660	9.820	9.820	4,639,350
2026-06-10	9.920	10.040	9.720	9.950	9.950	3,282,172
2026-06-09	10.100	10.250	9.880	9.970	9.970	3,619,710
2026-06-08	10.000	10.420	9.850	10.060	10.060	4,558,070
2026-06-05	9.980	10.280	9.870	10.180	10.180	3,691,860
2026-06-04	10.310	10.430	9.850	9.960	9.960	3,805,771
2026-06-03	10.480	10.600	10.250	10.340	10.340	4,053,561
2026-06-02	11.000	11.070	10.480	10.530	10.530	4,092,022
2026-06-01	10.590	11.060	10.550	11.010	11.010	4,041,675
2026-05-29	10.800	11.000	10.660	10.720	10.720	3,146,990
2026-05-28	10.780	11.000	10.580	10.870	10.870	2,305,488
2026-05-27	11.030	11.140	10.680	10.810	10.810	3,482,555
2026-05-26	11.240	11.310	11.010	11.110	11.110	2,885,058
2026-05-25	11.450	11.600	11.110	11.240	11.240	3,039,570
2026-05-22	11.250	11.490	11.120	11.450	11.450	3,222,717
2026-05-21	11.500	11.750	11.200	11.240	11.240	3,794,600
2026-05-20	11.690	11.690	11.420	11.510	11.510	2,554,970
2026-05-19	11.680	11.800	11.470	11.660	11.660	3,322,153
2026-05-18	11.520	11.570	11.330	11.420	11.420	3,282,480
2026-05-15	11.600	11.700	11.380	11.520	11.520	3,446,480
2026-05-14	11.700	11.800	11.500	11.600	11.600	3,601,234
2026-05-13	11.540	11.750	11.510	11.670	11.670	3,183,610
2026-05-12	11.780	11.780	11.470	11.570	11.570	3,209,370
2026-05-11	11.650	11.840	11.530	11.810	11.810	4,780,410
2026-05-08	11.500	11.670	11.440	11.630	11.630	3,987,760
2026-05-07	11.470	11.640	11.400	11.430	11.430	5,163,080
2026-05-06	11.480	11.680	11.190	11.380	11.380	9,772,493
2026-04-30	11.030	11.440	11.030	11.250	11.250	18,702,789
2026-04-29	11.180	11.560	11.000	11.230	11.230	21,257,153
2026-04-28	10.550	10.650	10.400	10.510	10.510	2,247,810
2026-04-27	10.330	10.620	10.150	10.530	10.530	2,611,360
2026-04-24	10.150	10.350	10.100	10.280	10.280	2,431,420
2026-04-23	10.300	10.320	10.100	10.200	10.200	1,765,920
2026-04-22	10.400	10.440	10.230	10.300	10.300	2,044,800
2026-04-21	10.440	10.470	10.320	10.400	10.400	1,596,480

← NewerPage 2 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.