Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.340	10.390	10.220	10.390	10.390	1,612,270
2026-04-17	10.460	10.470	10.250	10.340	10.340	1,743,490
2026-04-16	10.320	10.540	10.210	10.440	10.440	1,776,890
2026-04-15	10.370	10.450	10.240	10.320	10.320	1,324,600
2026-04-14	10.500	10.560	10.280	10.340	10.340	2,155,320
2026-04-13	10.410	10.470	10.240	10.350	10.350	1,194,200
2026-04-10	10.360	10.550	10.360	10.440	10.440	1,407,380
2026-04-09	10.650	10.650	10.330	10.360	10.360	1,516,910
2026-04-08	10.500	10.650	10.400	10.620	10.620	2,623,060
2026-04-07	10.020	10.340	9.960	10.340	10.340	2,661,210
2026-04-03	10.430	10.440	9.960	10.000	10.000	2,418,080
2026-04-02	10.510	10.570	10.260	10.370	10.370	1,788,197
2026-04-01	10.640	10.660	10.380	10.540	10.540	2,423,990
2026-03-31	10.650	10.750	10.400	10.450	10.450	1,879,700
2026-03-30	10.340	10.620	10.330	10.600	10.600	3,027,190
2026-03-27	10.210	10.480	10.210	10.440	10.440	1,580,170
2026-03-26	10.450	10.590	10.280	10.340	10.340	2,329,990
2026-03-25	10.320	10.480	10.260	10.450	10.450	2,565,684
2026-03-24	9.970	10.250	9.770	10.240	10.240	3,228,255
2026-03-23	10.250	10.280	9.620	9.730	9.730	4,823,220
2026-03-20	10.750	10.880	10.440	10.460	10.460	3,263,550
2026-03-19	11.000	11.090	10.690	10.750	10.750	3,242,430
2026-03-18	10.890	11.140	10.890	11.130	11.130	2,920,040
2026-03-17	11.180	11.240	10.910	10.930	10.930	2,712,290
2026-03-16	11.230	11.330	11.080	11.170	11.170	2,563,900
2026-03-13	11.140	11.380	11.140	11.180	11.180	2,488,705
2026-03-12	11.240	11.290	11.130	11.220	11.220	2,200,975
2026-03-11	11.330	11.410	11.240	11.290	11.290	1,557,535
2026-03-10	11.260	11.380	11.250	11.360	11.360	2,018,550
2026-03-09	11.230	11.330	11.050	11.210	11.210	2,918,954
2026-03-06	10.970	11.390	10.960	11.360	11.360	2,838,460
2026-03-05	11.010	11.160	10.970	11.010	11.010	2,755,070
2026-03-04	11.130	11.230	10.890	10.930	10.930	4,159,088
2026-03-03	11.240	11.430	11.130	11.130	11.130	4,142,360
2026-03-02	11.900	11.900	11.140	11.260	11.260	6,260,210
2026-02-27	11.680	11.810	11.610	11.780	11.780	2,437,090
2026-02-26	11.700	11.840	11.650	11.720	11.720	2,185,380
2026-02-25	11.790	11.910	11.710	11.720	11.720	3,234,280
2026-02-24	11.480	11.770	11.430	11.770	11.770	3,700,480
2026-02-13	11.500	11.580	11.380	11.400	11.400	4,095,270
2026-02-12	11.810	11.980	11.480	11.480	11.480	5,866,314
2026-02-11	11.940	11.950	11.770	11.810	11.810	3,534,785
2026-02-10	11.900	11.970	11.810	11.910	11.910	3,507,000
2026-02-09	11.760	11.820	11.700	11.820	11.820	2,404,809
2026-02-06	11.550	11.770	11.550	11.700	11.700	2,341,990
2026-02-05	11.700	11.790	11.600	11.610	11.610	2,022,610
2026-02-04	11.750	11.820	11.500	11.700	11.700	3,877,020
2026-02-03	11.550	11.680	11.480	11.660	11.660	2,941,610
2026-02-02	11.600	11.770	11.460	11.500	11.500	3,165,740
2026-01-30	11.500	11.700	11.480	11.640	11.640	3,443,370
2026-01-29	11.550	11.660	11.400	11.500	11.500	2,676,009
2026-01-28	11.680	11.710	11.530	11.600	11.600	2,342,530
2026-01-27	11.750	11.770	11.400	11.710	11.710	2,557,980
2026-01-26	11.770	11.850	11.640	11.750	11.750	3,484,770
2026-01-23	11.770	11.850	11.600	11.770	11.770	2,501,590
2026-01-22	11.690	11.780	11.630	11.730	11.730	1,989,450
2026-01-21	11.620	11.660	11.450	11.630	11.630	2,650,210
2026-01-20	11.590	11.620	11.480	11.570	11.570	2,773,710
2026-01-19	11.330	11.690	11.300	11.560	11.560	4,435,690
2026-01-16	11.280	11.320	11.190	11.300	11.300	2,368,000

← NewerPage 3 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.