Shanghai Ace Invest&Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.608 | 9.608 | 9.439 | 9.539 | 9.539 | 2,464,020 |
| 2024-10-23 | 9.531 | 9.685 | 9.377 | 9.485 | 9.485 | 5,736,276 |
| 2024-10-22 | 9.300 | 9.769 | 9.246 | 9.615 | 9.615 | 7,230,470 |
| 2024-10-21 | 9.369 | 9.392 | 9.208 | 9.300 | 9.300 | 3,835,725 |
| 2024-10-18 | 9.115 | 9.362 | 9.046 | 9.269 | 9.269 | 3,711,432 |
| 2024-10-17 | 9.123 | 9.246 | 9.085 | 9.146 | 9.146 | 3,011,309 |
| 2024-10-16 | 8.869 | 9.162 | 8.869 | 9.123 | 9.123 | 2,276,635 |
| 2024-10-15 | 9.185 | 9.192 | 8.985 | 9.008 | 9.008 | 2,551,510 |
| 2024-10-14 | 9.154 | 9.208 | 9.039 | 9.177 | 9.177 | 3,270,020 |
| 2024-10-11 | 9.346 | 9.354 | 8.954 | 9.039 | 9.039 | 3,629,845 |
| 2024-10-10 | 9.292 | 9.415 | 9.100 | 9.315 | 9.315 | 4,377,722 |
| 2024-10-09 | 10.039 | 10.046 | 9.123 | 9.139 | 9.139 | 8,918,182 |
| 2024-10-08 | 10.985 | 10.985 | 9.808 | 10.123 | 10.123 | 12,265,516 |
| 2024-09-30 | 9.462 | 9.992 | 9.192 | 9.985 | 9.985 | 8,989,463 |
| 2024-09-27 | 8.900 | 9.200 | 8.854 | 9.092 | 9.092 | 3,075,930 |
| 2024-09-26 | 8.615 | 8.862 | 8.615 | 8.785 | 8.785 | 2,743,520 |
| 2024-09-25 | 8.615 | 8.869 | 8.615 | 8.662 | 8.662 | 3,080,480 |
| 2024-09-24 | 8.415 | 8.646 | 8.400 | 8.631 | 8.631 | 2,518,100 |
| 2024-09-23 | 8.262 | 8.531 | 8.262 | 8.431 | 8.431 | 2,295,930 |
| 2024-09-20 | 8.308 | 8.385 | 8.231 | 8.300 | 8.300 | 1,720,420 |
| 2024-09-19 | 8.062 | 8.377 | 8.062 | 8.308 | 8.308 | 2,477,800 |
| 2024-09-18 | 8.154 | 8.231 | 7.931 | 8.069 | 8.069 | 1,773,227 |
| 2024-09-13 | 8.192 | 8.285 | 8.162 | 8.215 | 8.215 | 1,299,870 |
| 2024-09-12 | 8.285 | 8.308 | 8.185 | 8.192 | 8.192 | 1,095,900 |
| 2024-09-11 | 8.354 | 8.362 | 8.215 | 8.246 | 8.246 | 1,941,030 |
| 2024-09-10 | 8.369 | 8.608 | 8.246 | 8.346 | 8.346 | 3,269,110 |
| 2024-09-09 | 8.208 | 8.385 | 8.146 | 8.300 | 8.300 | 2,038,530 |
| 2024-09-06 | 8.377 | 8.400 | 8.208 | 8.215 | 8.215 | 1,421,940 |
| 2024-09-05 | 8.285 | 8.415 | 8.277 | 8.331 | 8.331 | 1,519,050 |
| 2024-09-04 | 8.277 | 8.346 | 8.239 | 8.285 | 8.285 | 1,124,760 |
| 2024-09-03 | 8.331 | 8.377 | 8.154 | 8.315 | 8.315 | 1,584,960 |
| 2024-09-02 | 8.285 | 8.408 | 8.208 | 8.208 | 8.208 | 1,852,370 |
| 2024-08-30 | 8.077 | 8.462 | 8.054 | 8.277 | 8.277 | 2,504,190 |
| 2024-08-29 | 7.962 | 8.077 | 7.908 | 8.062 | 8.062 | 1,302,860 |
| 2024-08-28 | 7.939 | 8.162 | 7.885 | 8.023 | 8.023 | 1,944,670 |
| 2024-08-27 | 7.939 | 8.023 | 7.862 | 7.908 | 7.908 | 907,010 |
| 2024-08-26 | 7.739 | 8.000 | 7.739 | 7.977 | 7.977 | 1,200,443 |
| 2024-08-23 | 7.892 | 7.892 | 7.715 | 7.792 | 7.792 | 842,400 |
| 2024-08-22 | 8.039 | 8.069 | 7.715 | 7.854 | 7.854 | 816,803 |
| 2024-08-21 | 7.969 | 8.015 | 7.931 | 8.008 | 8.008 | 673,400 |
| 2024-08-20 | 8.115 | 8.123 | 7.954 | 7.977 | 7.977 | 1,024,920 |
| 2024-08-19 | 8.169 | 8.246 | 8.100 | 8.100 | 8.100 | 1,347,060 |
| 2024-08-16 | 8.262 | 8.323 | 8.154 | 8.177 | 8.177 | 1,339,390 |
| 2024-08-15 | 8.239 | 8.354 | 8.231 | 8.254 | 8.254 | 1,409,980 |
| 2024-08-14 | 8.431 | 8.446 | 8.300 | 8.300 | 8.300 | 702,650 |
| 2024-08-13 | 8.354 | 8.400 | 8.239 | 8.392 | 8.392 | 1,000,740 |
| 2024-08-12 | 8.354 | 8.385 | 8.269 | 8.315 | 8.315 | 884,000 |
| 2024-08-09 | 8.469 | 8.539 | 8.346 | 8.346 | 8.346 | 1,283,490 |
| 2024-08-08 | 8.431 | 8.454 | 8.223 | 8.431 | 8.431 | 1,882,805 |
| 2024-08-07 | 8.500 | 8.523 | 8.400 | 8.454 | 8.454 | 1,329,640 |
| 2024-08-06 | 8.423 | 8.523 | 8.369 | 8.500 | 8.500 | 1,697,930 |
| 2024-08-05 | 8.546 | 8.677 | 8.346 | 8.354 | 8.354 | 2,389,660 |
| 2024-08-02 | 8.692 | 8.777 | 8.585 | 8.600 | 8.600 | 1,995,760 |
| 2024-08-01 | 8.754 | 8.846 | 8.708 | 8.723 | 8.723 | 2,134,730 |
| 2024-07-31 | 8.546 | 8.785 | 8.546 | 8.754 | 8.754 | 3,252,730 |
| 2024-07-30 | 8.477 | 8.585 | 8.462 | 8.585 | 8.585 | 2,148,539 |
| 2024-07-29 | 8.485 | 8.577 | 8.423 | 8.500 | 8.500 | 1,966,523 |
| 2024-07-26 | 8.369 | 8.546 | 8.369 | 8.462 | 8.462 | 2,067,897 |
| 2024-07-25 | 8.123 | 8.446 | 8.092 | 8.423 | 8.423 | 2,700,230 |
| 2024-07-24 | 8.523 | 8.523 | 8.208 | 8.215 | 8.215 | 2,836,340 |
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.