Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.160	11.300	11.130	11.270	11.270	2,410,550
2026-01-14	11.260	11.350	11.080	11.190	11.190	3,648,170
2026-01-13	11.300	11.390	11.170	11.230	11.230	3,089,070
2026-01-12	11.160	11.280	11.140	11.280	11.280	3,024,000
2026-01-09	11.130	11.210	11.060	11.160	11.160	2,968,660
2026-01-08	10.960	11.140	10.950	11.140	11.140	2,211,300
2026-01-07	11.110	11.140	10.960	11.010	11.010	2,300,270
2026-01-06	11.130	11.200	11.050	11.110	11.110	1,919,444
2026-01-05	10.990	11.090	10.930	11.040	11.040	2,461,360
2025-12-31	11.040	11.060	10.870	11.000	11.000	1,548,924
2025-12-30	11.050	11.100	10.920	11.000	11.000	1,865,960
2025-12-29	11.220	11.220	10.980	11.070	11.070	2,031,980
2025-12-26	11.250	11.310	11.130	11.170	11.170	1,823,510
2025-12-25	11.200	11.310	11.150	11.230	11.230	2,071,250
2025-12-24	11.090	11.230	11.090	11.150	11.150	1,559,324
2025-12-23	11.160	11.210	11.070	11.110	11.110	1,794,440
2025-12-22	11.200	11.250	11.110	11.160	11.160	1,829,620
2025-12-19	10.940	11.200	10.920	11.140	11.140	1,981,796
2025-12-18	10.820	11.050	10.700	10.950	10.950	1,760,340
2025-12-17	10.740	10.850	10.600	10.820	10.820	1,846,089
2025-12-16	10.910	10.940	10.740	10.800	10.800	1,943,110
2025-12-15	10.850	10.970	10.730	10.910	10.910	1,815,120
2025-12-12	10.990	11.140	10.800	10.830	10.830	3,091,500
2025-12-11	11.230	11.270	10.990	11.000	11.000	2,741,460
2025-12-10	11.380	11.410	11.200	11.220	11.220	2,328,150
2025-12-09	11.400	11.500	11.210	11.390	11.390	2,848,710
2025-12-08	11.380	11.570	11.370	11.400	11.400	2,184,370
2025-12-05	11.270	11.430	11.170	11.380	11.380	1,785,530
2025-12-04	11.550	11.560	11.200	11.270	11.270	2,118,060
2025-12-03	11.630	11.630	11.450	11.550	11.550	1,536,670
2025-12-02	11.650	11.690	11.450	11.630	11.630	1,904,145
2025-12-01	11.730	11.820	11.610	11.650	11.650	2,402,130
2025-11-28	11.540	11.700	11.450	11.680	11.680	2,704,960
2025-11-27	11.490	11.580	11.330	11.510	11.510	2,460,550
2025-11-26	11.740	11.810	11.410	11.430	11.430	3,539,620
2025-11-25	11.670	11.880	11.600	11.690	11.690	2,177,180
2025-11-24	11.550	11.780	11.480	11.620	11.620	2,708,140
2025-11-21	12.080	12.170	11.510	11.530	11.530	4,436,230
2025-11-20	12.220	12.290	12.030	12.130	12.130	3,125,740
2025-11-19	12.220	12.410	12.130	12.190	12.190	3,930,700
2025-11-18	12.380	12.500	12.190	12.270	12.270	4,434,806
2025-11-17	12.400	12.520	12.320	12.480	12.480	4,549,690
2025-11-14	12.680	12.680	12.380	12.400	12.400	5,529,020
2025-11-13	12.200	12.630	12.140	12.500	12.500	8,027,255
2025-11-12	12.180	12.270	12.130	12.200	12.200	4,756,635
2025-11-11	12.190	12.340	12.130	12.230	12.230	5,247,630
2025-11-10	12.240	12.330	12.120	12.210	12.210	7,775,584
2025-11-07	12.050	12.320	11.930	12.240	12.240	8,804,690
2025-11-06	11.860	12.280	11.730	12.050	12.050	10,017,720
2025-11-05	11.770	11.870	11.720	11.800	11.800	4,007,990
2025-11-04	11.800	11.850	11.730	11.830	11.830	3,828,949
2025-11-03	11.680	11.870	11.670	11.850	11.850	5,463,020
2025-10-31	11.550	11.700	11.550	11.650	11.650	4,556,980
2025-10-30	11.730	11.790	11.550	11.570	11.570	6,086,750
2025-10-29	12.050	12.050	11.700	11.840	11.840	6,163,170
2025-10-28	11.980	12.110	11.890	12.030	12.030	7,319,311
2025-10-27	12.130	12.130	11.900	11.980	11.980	7,273,933
2025-10-24	12.180	12.280	12.020	12.100	12.100	10,449,560
2025-10-23	12.170	12.430	12.020	12.130	12.130	13,689,500
2025-10-22	12.500	12.510	12.110	12.130	12.130	23,050,007

← NewerPage 4 of 21 · 1,215 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.