Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.670	11.860	11.630	11.780	11.780	4,963,653
2025-07-18	11.810	11.810	11.590	11.630	11.630	4,492,930
2025-07-17	11.660	11.850	11.650	11.810	11.810	5,364,610
2025-07-16	11.610	11.920	11.560	11.820	11.820	7,936,464
2025-07-15	11.620	11.660	11.360	11.570	11.570	4,406,740
2025-07-14	11.590	11.670	11.550	11.640	11.640	3,758,015
2025-07-11	11.580	11.650	11.370	11.600	11.600	4,709,330
2025-07-10	11.480	11.610	11.430	11.580	11.580	3,540,080
2025-07-09	11.480	11.530	11.410	11.480	11.480	2,832,050
2025-07-08	11.350	11.490	11.310	11.480	11.480	4,354,940
2025-07-07	11.220	11.420	11.050	11.350	11.350	4,149,227
2025-07-04	11.450	11.520	11.210	11.220	11.220	4,268,760
2025-07-03	11.370	11.370	11.250	11.290	11.290	3,170,660
2025-07-02	11.280	11.340	11.170	11.340	11.340	4,830,780
2025-07-01	11.250	11.360	11.120	11.270	11.270	3,841,700
2025-06-30	11.250	11.300	11.180	11.250	11.250	3,388,200
2025-06-27	11.090	11.360	11.090	11.240	11.240	4,290,200
2025-06-26	11.140	11.140	11.000	11.070	11.070	3,294,490
2025-06-25	11.020	11.090	10.880	11.080	11.080	3,906,930
2025-06-24	10.860	11.010	10.820	10.970	10.970	3,391,340
2025-06-23	10.550	10.870	10.520	10.860	10.860	4,695,890
2025-06-20	10.550	10.720	10.540	10.550	10.550	2,614,560
2025-06-19	10.970	10.970	10.510	10.550	10.550	4,314,500
2025-06-18	11.150	11.150	10.890	10.970	10.970	2,753,270
2025-06-17	11.160	11.220	11.010	11.110	11.110	2,922,390
2025-06-16	10.910	11.230	10.910	11.160	11.160	3,533,280
2025-06-13	11.290	11.330	10.910	10.970	10.970	5,406,140
2025-06-12	11.330	11.410	11.180	11.350	11.350	3,872,150
2025-06-11	11.410	11.480	11.340	11.350	11.350	3,922,570
2025-06-10	11.470	11.560	11.140	11.370	11.370	5,357,490
2025-06-09	11.420	11.550	11.350	11.510	11.510	4,935,640
2025-06-06	11.460	11.480	11.300	11.410	11.410	4,062,850
2025-06-05	11.477	11.539	11.362	11.439	11.439	4,987,580
2025-06-04	11.592	11.654	11.400	11.492	11.492	5,222,490
2025-06-03	11.346	11.669	11.315	11.615	11.615	4,449,640
2025-05-30	11.508	11.577	11.377	11.462	11.462	5,551,715
2025-05-29	11.185	11.608	11.169	11.477	11.477	6,274,580
2025-05-28	11.062	11.423	11.054	11.177	11.177	3,967,990
2025-05-27	11.200	11.254	11.046	11.169	11.169	3,610,880
2025-05-26	10.992	11.231	10.962	11.154	11.154	4,847,570
2025-05-23	11.169	11.323	10.977	10.985	10.985	8,499,608
2025-05-22	11.685	11.754	11.385	11.400	11.400	5,284,110
2025-05-21	11.608	11.800	11.446	11.685	11.685	7,060,727
2025-05-20	11.600	11.654	11.439	11.631	11.631	5,671,126
2025-05-19	11.339	11.762	11.339	11.646	11.646	9,109,227
2025-05-16	11.762	11.762	11.323	11.385	11.385	9,068,800
2025-05-15	11.892	12.008	11.631	11.677	11.677	10,948,346
2025-05-14	11.431	12.046	11.362	12.008	12.008	16,419,130
2025-05-13	11.423	11.600	11.246	11.500	11.500	8,745,880
2025-05-12	11.377	11.454	11.208	11.308	11.308	6,244,940
2025-05-09	11.539	11.608	11.254	11.331	11.331	6,695,910
2025-05-08	11.446	11.615	11.308	11.531	11.531	6,976,334
2025-05-07	11.654	11.808	11.308	11.431	11.431	11,189,114
2025-05-06	11.239	11.523	11.200	11.523	11.523	10,582,390
2025-04-30	12.292	12.300	11.169	11.300	11.300	19,114,550
2025-04-29	12.269	12.577	12.069	12.231	12.231	13,844,157
2025-04-28	13.069	13.069	12.385	12.500	12.500	19,816,030
2025-04-25	12.500	13.646	12.008	13.069	13.069	28,791,427
2025-04-24	12.615	13.246	12.500	12.569	12.569	27,634,657
2025-04-23	12.239	12.431	11.846	12.323	12.323	18,530,367

← NewerPage 6 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.