Shanghai Ace Invest&Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.469	9.792	9.423	9.662	9.662	3,614,260
2025-01-16	9.546	9.662	9.431	9.508	9.508	1,919,580
2025-01-15	9.562	9.631	9.454	9.500	9.500	2,382,675
2025-01-14	9.185	9.531	9.169	9.508	9.508	2,532,695
2025-01-13	9.085	9.192	8.877	9.169	9.169	3,066,180
2025-01-10	9.385	9.477	9.154	9.154	9.154	2,507,555
2025-01-09	9.500	9.531	9.331	9.400	9.400	1,981,590
2025-01-08	9.492	9.592	9.162	9.469	9.469	2,490,150
2025-01-07	9.154	9.515	9.131	9.508	9.508	2,453,230
2025-01-06	9.254	9.308	8.877	9.154	9.154	3,337,490
2025-01-03	9.739	9.777	9.154	9.154	9.154	4,105,140
2025-01-02	9.985	10.085	9.592	9.700	9.700	3,516,630
2024-12-31	10.046	10.162	9.862	9.915	9.915	3,032,380
2024-12-30	10.208	10.308	9.946	10.039	10.039	2,861,690
2024-12-27	10.062	10.523	9.939	10.308	10.308	4,381,910
2024-12-26	9.869	10.139	9.869	10.008	10.008	2,137,330
2024-12-25	10.331	10.331	9.785	9.977	9.977	4,513,541
2024-12-24	10.362	10.546	10.169	10.331	10.331	3,422,250
2024-12-23	11.046	11.123	10.231	10.362	10.362	6,834,230
2024-12-20	11.054	11.292	10.985	11.015	11.015	6,335,290
2024-12-19	10.769	11.285	10.577	11.100	11.100	7,951,320
2024-12-18	10.754	11.154	10.346	10.877	10.877	6,779,505
2024-12-17	11.223	11.285	10.623	10.654	10.654	6,611,013
2024-12-16	10.946	11.539	10.892	11.146	11.146	8,355,426
2024-12-13	11.185	11.269	10.915	10.931	10.931	6,240,000
2024-12-12	10.900	11.377	10.815	11.239	11.239	9,731,270
2024-12-11	10.585	11.000	10.539	10.900	10.900	8,525,920
2024-12-10	10.762	10.762	10.477	10.477	10.477	4,179,370
2024-12-09	10.646	10.646	10.392	10.523	10.523	4,640,220
2024-12-06	10.569	10.646	10.408	10.585	10.585	3,611,790
2024-12-05	10.439	10.585	10.369	10.554	10.554	2,959,060
2024-12-04	10.662	10.715	10.385	10.431	10.431	4,088,630
2024-12-03	10.677	10.723	10.477	10.631	10.631	3,981,105
2024-12-02	10.523	10.692	10.515	10.615	10.615	3,827,850
2024-11-29	10.585	10.762	10.523	10.585	10.585	4,372,550
2024-11-28	10.554	10.854	10.554	10.600	10.600	4,900,948
2024-11-27	10.592	10.654	10.192	10.585	10.585	4,287,260
2024-11-26	10.477	10.754	10.431	10.654	10.654	4,780,750
2024-11-25	10.215	10.485	10.131	10.477	10.477	4,075,630
2024-11-22	10.569	10.731	10.123	10.169	10.169	5,220,930
2024-11-21	10.339	10.531	10.292	10.485	10.485	4,314,570
2024-11-20	10.092	10.362	10.031	10.308	10.308	4,354,090
2024-11-19	9.800	10.123	9.785	10.092	10.092	4,893,460
2024-11-18	10.208	10.254	9.769	9.831	9.831	5,462,860
2024-11-15	10.085	10.492	10.069	10.100	10.100	8,411,858
2024-11-14	10.639	10.715	10.200	10.215	10.215	13,335,868
2024-11-13	10.569	11.385	10.454	11.062	11.062	21,897,809
2024-11-12	10.285	10.608	10.239	10.346	10.346	6,867,120
2024-11-11	10.185	10.277	10.085	10.277	10.277	4,587,265
2024-11-08	10.231	10.323	10.085	10.277	10.277	5,046,860
2024-11-07	9.846	10.292	9.792	10.215	10.215	7,688,813
2024-11-06	9.923	9.977	9.777	9.839	9.839	5,169,899
2024-11-05	9.869	10.008	9.815	9.885	9.885	5,695,079
2024-11-04	9.831	10.000	9.723	9.877	9.877	3,476,163
2024-11-01	10.139	10.239	9.815	9.869	9.869	3,955,585
2024-10-31	10.331	10.439	10.200	10.215	10.215	4,612,530
2024-10-30	10.331	10.369	10.092	10.369	10.369	4,481,011
2024-10-29	10.554	10.762	10.169	10.215	10.215	8,137,350
2024-10-28	10.000	10.462	9.815	10.415	10.415	6,100,120
2024-10-25	9.546	9.985	9.546	9.900	9.900	6,756,659

← NewerPage 8 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.