Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.550	12.610	11.520	12.610	12.610	18,318,579
2025-10-20	11.280	11.480	11.220	11.460	11.460	3,135,730
2025-10-17	11.180	11.350	11.150	11.200	11.200	3,268,339
2025-10-16	11.280	11.300	11.140	11.240	11.240	2,448,150
2025-10-15	11.250	11.330	11.140	11.290	11.290	2,916,290
2025-10-14	11.190	11.320	11.150	11.270	11.270	3,740,460
2025-10-13	10.920	11.210	10.770	11.150	11.150	3,347,709
2025-10-10	11.100	11.290	11.070	11.250	11.250	2,765,380
2025-10-09	11.160	11.160	11.020	11.130	11.130	2,340,880
2025-09-30	11.240	11.250	11.070	11.140	11.140	1,975,332
2025-09-29	11.110	11.210	10.880	11.200	11.200	2,508,730
2025-09-26	11.050	11.210	10.930	11.110	11.110	2,253,280
2025-09-25	11.220	11.250	11.010	11.050	11.050	2,411,990
2025-09-24	11.000	11.220	10.870	11.220	11.220	3,777,533
2025-09-23	11.090	11.120	10.670	11.030	11.030	4,249,243
2025-09-22	11.320	11.340	11.010	11.080	11.080	3,124,480
2025-09-19	11.270	11.430	11.160	11.300	11.300	3,430,640
2025-09-18	11.610	11.650	11.140	11.270	11.270	5,164,794
2025-09-17	11.750	11.790	11.550	11.600	11.600	3,712,184
2025-09-16	11.520	11.740	11.480	11.720	11.720	4,546,800
2025-09-15	11.430	11.650	11.320	11.490	11.490	3,614,156
2025-09-12	11.510	11.590	11.410	11.410	11.410	2,827,173
2025-09-11	11.430	11.500	11.280	11.500	11.500	2,882,200
2025-09-10	11.450	11.580	11.400	11.450	11.450	2,363,990
2025-09-09	11.620	11.620	11.370	11.450	11.450	3,050,420
2025-09-08	11.380	11.630	11.380	11.590	11.590	4,285,560
2025-09-05	11.410	11.450	11.220	11.370	11.370	3,973,590
2025-09-04	11.290	11.510	11.190	11.370	11.370	4,725,130
2025-09-03	11.580	11.610	11.200	11.260	11.260	3,509,300
2025-09-02	11.660	11.680	11.310	11.570	11.570	5,064,611
2025-09-01	11.630	11.890	11.410	11.660	11.660	6,051,473
2025-08-29	11.770	11.790	11.560	11.710	11.710	3,956,440
2025-08-28	11.830	12.070	11.310	11.750	11.750	6,815,970
2025-08-27	12.250	12.260	11.880	11.890	11.890	6,133,190
2025-08-26	12.070	12.280	11.960	12.220	12.220	5,555,389
2025-08-25	12.150	12.210	12.010	12.060	12.060	6,654,089
2025-08-22	12.390	12.390	12.100	12.150	12.150	5,759,370
2025-08-21	12.410	12.510	12.330	12.370	12.370	3,535,890
2025-08-20	12.240	12.400	12.200	12.400	12.400	3,739,500
2025-08-19	12.120	12.280	12.060	12.270	12.270	4,064,450
2025-08-18	12.140	12.300	12.030	12.130	12.130	6,159,860
2025-08-15	12.080	12.210	12.020	12.070	12.070	4,312,130
2025-08-14	12.260	12.290	12.070	12.080	12.080	4,526,390
2025-08-13	12.550	12.550	12.240	12.260	12.260	4,893,796
2025-08-12	12.580	12.630	12.410	12.460	12.460	3,139,340
2025-08-11	12.380	12.580	12.380	12.550	12.550	3,492,990
2025-08-08	12.390	12.480	12.220	12.450	12.450	3,806,793
2025-08-07	12.300	12.470	12.260	12.410	12.410	4,098,063
2025-08-06	12.370	12.370	12.160	12.300	12.300	2,890,210
2025-08-05	12.230	12.360	12.160	12.310	12.310	3,721,030
2025-08-04	12.130	12.240	12.060	12.200	12.200	2,888,640
2025-08-01	12.050	12.280	12.030	12.130	12.130	3,683,120
2025-07-31	12.200	12.240	11.960	12.000	12.000	4,073,840
2025-07-30	12.200	12.360	12.100	12.250	12.250	4,373,810
2025-07-29	12.200	12.260	11.990	12.170	12.170	4,100,450
2025-07-28	12.310	12.370	12.170	12.190	12.190	5,509,280
2025-07-25	12.060	12.310	11.920	12.290	12.290	6,317,702
2025-07-24	11.800	12.040	11.760	11.990	11.990	4,073,090
2025-07-23	11.850	11.940	11.760	11.800	11.800	3,460,080
2025-07-22	11.780	11.880	11.740	11.850	11.850	4,176,219

← NewerPage 5 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.