Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.592	11.185	10.539	11.115	10.564	3,170,970
2022-01-27	10.785	10.846	10.485	10.515	9.994	2,352,610
2022-01-26	10.639	10.862	10.469	10.800	10.264	2,575,272
2022-01-25	11.169	11.262	10.585	10.585	10.060	4,141,540
2022-01-24	11.069	11.408	10.962	11.192	10.637	4,704,905
2022-01-21	11.115	11.254	10.846	11.092	10.542	4,620,497
2022-01-20	11.254	11.300	10.769	10.808	10.272	3,363,695
2022-01-19	11.000	11.308	11.000	11.200	10.645	3,516,704
2022-01-18	11.500	11.515	10.931	10.985	10.440	5,664,848
2022-01-17	11.154	11.662	11.123	11.462	10.893	4,365,660
2022-01-14	11.631	11.662	11.115	11.139	10.586	4,737,070
2022-01-13	11.869	11.908	11.600	11.662	11.083	4,222,888
2022-01-12	11.431	12.000	11.431	11.785	11.200	6,721,488
2022-01-11	11.346	12.062	11.339	11.469	10.900	4,997,047
2022-01-10	11.454	11.554	11.085	11.323	10.762	3,197,847
2022-01-07	11.962	12.115	11.415	11.454	10.886	6,180,863
2022-01-06	11.539	12.308	11.539	11.962	11.368	8,618,162
2022-01-05	11.739	11.839	11.362	11.408	10.842	3,732,560
2022-01-04	11.462	11.769	11.200	11.739	11.156	5,421,071
2021-12-31	11.700	11.723	11.446	11.492	10.922	4,150,551
2021-12-30	11.677	11.839	11.539	11.700	11.120	4,977,540
2021-12-29	11.862	11.962	11.523	11.746	11.164	7,954,263
2021-12-28	11.039	12.162	11.023	11.854	11.266	12,351,422
2021-12-27	11.162	11.231	10.954	11.054	10.506	3,975,201
2021-12-24	11.369	11.408	10.923	11.339	10.776	5,281,510
2021-12-23	11.539	11.646	11.277	11.331	10.769	4,212,166
2021-12-22	11.300	11.569	11.177	11.539	10.966	4,925,684
2021-12-21	11.185	11.339	11.169	11.262	10.703	2,939,305
2021-12-20	11.239	11.400	11.154	11.154	10.601	4,094,090
2021-12-17	11.423	11.523	11.115	11.269	10.710	3,208,774
2021-12-16	11.454	11.462	11.239	11.408	10.842	3,828,155
2021-12-15	11.231	11.446	11.131	11.354	10.791	5,441,159
2021-12-14	10.677	11.615	10.677	11.400	10.835	12,625,581
2021-12-13	10.515	10.885	10.415	10.746	10.213	5,718,525
2021-12-10	10.308	10.546	10.308	10.431	9.914	2,773,972
2021-12-09	10.423	10.485	10.292	10.308	9.797	2,266,763
2021-12-08	10.531	10.631	10.346	10.415	9.899	1,769,300
2021-12-07	10.492	10.577	10.062	10.415	9.899	2,616,803
2021-12-06	10.639	10.731	10.392	10.462	9.943	3,133,227
2021-12-03	10.623	11.123	10.615	10.646	10.118	4,849,390
2021-12-02	10.700	10.839	10.515	10.539	10.016	3,158,090
2021-12-01	10.546	10.808	10.477	10.739	10.206	4,209,920
2021-11-30	10.308	10.646	10.308	10.508	9.987	2,762,705
2021-11-29	10.277	10.423	10.231	10.308	9.797	1,804,140
2021-11-26	10.546	10.562	10.392	10.400	9.884	2,174,516
2021-11-25	10.608	10.623	10.423	10.569	10.045	2,489,792
2021-11-24	10.539	10.708	10.439	10.615	10.089	2,849,607
2021-11-23	10.554	10.631	10.408	10.539	10.016	2,711,870
2021-11-22	10.554	10.654	10.485	10.531	10.009	3,995,959
2021-11-19	10.192	10.800	10.162	10.569	10.045	8,209,379
2021-11-18	10.339	10.431	10.223	10.223	9.716	3,244,800
2021-11-17	10.262	10.431	10.154	10.346	9.833	3,358,657
2021-11-16	10.254	10.346	10.123	10.239	9.731	2,539,940
2021-11-15	10.054	10.362	9.923	10.254	9.745	4,322,477
2021-11-12	10.031	10.108	9.923	10.046	9.548	3,021,460
2021-11-11	9.808	10.131	9.808	10.046	9.548	4,095,526
2021-11-10	9.754	9.939	9.754	9.892	9.402	2,796,820
2021-11-09	9.946	9.946	9.785	9.823	9.336	2,523,731
2021-11-08	9.477	10.031	9.454	9.877	9.387	6,094,146
2021-11-05	9.631	9.669	9.462	9.469	9.000	3,116,032

← NewerPage 20 of 21 · 1,212 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.