Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.615	13.277	12.446	12.692	12.692	27,874,705
2025-04-21	12.200	12.477	11.808	12.477	12.477	16,385,994
2025-04-18	12.469	12.608	12.085	12.215	12.215	16,828,697
2025-04-17	12.639	12.962	12.315	12.800	12.800	34,908,369
2025-04-16	11.708	13.023	11.708	13.023	13.023	36,678,795
2025-04-15	12.269	12.423	11.823	11.839	11.839	16,705,947
2025-04-14	11.423	12.808	11.392	12.662	12.662	24,509,256
2025-04-11	13.385	13.977	12.008	12.154	12.154	36,534,409
2025-04-10	12.239	12.854	11.746	12.854	12.854	20,932,745
2025-04-09	10.577	12.139	9.939	11.685	11.685	20,684,989
2025-04-08	10.115	11.046	9.900	11.046	11.046	14,773,005
2025-04-07	10.654	11.146	10.323	10.323	10.323	10,780,510
2025-04-03	10.592	11.685	10.539	11.469	11.469	15,477,351
2025-04-02	10.592	10.823	10.531	10.715	10.715	3,334,890
2025-04-01	10.477	10.708	10.477	10.585	10.585	3,329,560
2025-03-31	10.385	10.439	10.169	10.400	10.400	3,644,420
2025-03-28	10.846	10.877	10.439	10.439	10.439	6,095,570
2025-03-27	11.085	11.231	10.631	10.846	10.846	10,545,210
2025-03-26	10.400	10.739	10.354	10.662	10.662	3,850,990
2025-03-25	10.385	10.446	10.200	10.423	10.423	2,623,010
2025-03-24	10.569	10.615	10.108	10.323	10.323	4,015,960
2025-03-21	10.623	10.662	10.446	10.539	10.539	2,981,940
2025-03-20	10.623	10.715	10.562	10.592	10.592	2,336,490
2025-03-19	10.762	10.769	10.600	10.639	10.639	2,517,450
2025-03-18	10.646	10.739	10.562	10.739	10.739	2,953,600
2025-03-17	10.423	10.723	10.369	10.646	10.646	4,336,280
2025-03-14	10.346	10.454	10.239	10.431	10.431	3,348,800
2025-03-13	10.462	10.531	10.208	10.346	10.346	3,108,690
2025-03-12	10.523	10.723	10.331	10.385	10.385	4,735,120
2025-03-11	10.154	10.477	10.092	10.446	10.446	3,616,080
2025-03-10	10.139	10.300	10.123	10.262	10.262	2,655,664
2025-03-07	10.100	10.308	10.054	10.123	10.123	3,273,010
2025-03-06	10.085	10.192	10.023	10.131	10.131	2,968,160
2025-03-05	10.054	10.100	9.869	10.062	10.062	2,805,140
2025-03-04	9.931	10.100	9.885	10.046	10.046	2,233,400
2025-03-03	9.885	10.069	9.885	9.954	9.954	2,948,400
2025-02-28	10.077	10.192	9.839	9.885	9.885	2,925,162
2025-02-27	9.977	10.154	9.923	10.139	10.139	3,550,820
2025-02-26	9.869	10.023	9.869	9.977	9.977	2,071,030
2025-02-25	9.915	9.985	9.862	9.885	9.885	1,928,160
2025-02-24	9.939	10.039	9.869	9.992	9.992	2,564,900
2025-02-21	10.062	10.062	9.854	9.946	9.946	2,770,844
2025-02-20	10.023	10.115	10.000	10.031	10.031	1,959,880
2025-02-19	9.839	10.023	9.723	10.023	10.023	1,994,980
2025-02-18	10.039	10.077	9.700	9.800	9.800	3,123,510
2025-02-17	9.892	10.123	9.862	10.031	10.031	2,997,270
2025-02-14	9.915	9.931	9.823	9.862	9.862	1,970,150
2025-02-13	10.085	10.085	9.846	9.862	9.862	2,146,040
2025-02-12	10.108	10.139	9.969	10.069	10.069	2,456,350
2025-02-11	10.077	10.131	9.954	10.108	10.108	2,608,970
2025-02-10	10.046	10.115	9.992	10.062	10.062	2,236,000
2025-02-07	10.015	10.169	9.939	10.046	10.046	3,252,860
2025-02-06	9.923	9.977	9.769	9.969	9.969	2,981,668
2025-02-05	9.985	10.100	9.862	9.915	9.915	1,952,730
2025-01-27	10.039	10.115	9.931	9.962	9.962	2,486,854
2025-01-24	10.054	10.154	9.831	9.931	9.931	3,702,117
2025-01-23	9.808	10.185	9.777	10.054	10.054	5,793,840
2025-01-22	9.792	9.800	9.562	9.623	9.623	1,810,510
2025-01-21	9.992	9.992	9.715	9.815	9.815	3,102,710
2025-01-20	9.769	10.023	9.692	9.931	9.931	3,644,680

← NewerPage 7 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.