Shanghai Ace Invest&Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 9.631 | 9.669 | 9.462 | 9.469 | 9.000 | 3,116,032 |
| 2021-11-04 | 9.600 | 9.677 | 9.492 | 9.662 | 9.182 | 3,039,744 |
| 2021-11-03 | 9.523 | 9.654 | 9.346 | 9.585 | 9.109 | 3,787,374 |
| 2021-11-02 | 10.277 | 10.277 | 9.523 | 9.569 | 9.095 | 8,128,724 |
| 2021-11-01 | 10.254 | 10.369 | 10.139 | 10.300 | 9.789 | 3,901,272 |
| 2021-10-29 | 10.346 | 10.385 | 10.077 | 10.292 | 9.782 | 5,854,149 |
| 2021-10-28 | 9.992 | 10.346 | 9.923 | 10.346 | 9.833 | 6,578,819 |
| 2021-10-27 | 10.092 | 10.092 | 9.723 | 10.039 | 9.541 | 4,681,064 |
| 2021-10-26 | 10.208 | 10.262 | 9.985 | 10.115 | 9.614 | 4,767,254 |
| 2021-10-25 | 10.046 | 10.300 | 9.908 | 10.285 | 9.775 | 6,017,369 |
| 2021-10-22 | 10.523 | 10.554 | 9.923 | 10.023 | 9.526 | 10,235,621 |
| 2021-10-21 | 10.639 | 10.923 | 10.554 | 10.700 | 10.169 | 8,981,646 |
| 2021-10-20 | 10.854 | 10.877 | 10.569 | 10.646 | 10.118 | 8,179,100 |
| 2021-10-19 | 10.908 | 11.323 | 10.700 | 10.869 | 10.330 | 12,909,104 |
| 2021-10-18 | 11.677 | 11.677 | 10.677 | 11.139 | 10.586 | 17,286,352 |
| 2021-10-15 | 11.677 | 11.677 | 11.677 | 11.677 | 11.098 | 4,142,052 |
| 2021-10-14 | 10.615 | 10.615 | 10.615 | 10.615 | 10.089 | 0 |
← NewerPage 21 of 21 · 1,217 trading days
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.