Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.730	56.920	54.290	54.930	54.930	787,006
2026-10-15	55.520	56.360	54.900	55.380	55.380	829,200
2026-10-14	55.400	56.400	54.890	55.870	55.870	944,951
2026-10-13	55.400	55.800	53.500	55.450	55.450	783,600
2026-10-12	56.000	56.500	54.760	55.400	55.400	1,017,643
2026-10-09	54.350	56.260	53.120	56.100	56.100	1,428,673
2026-10-08	53.070	54.380	52.580	54.020	54.020	1,163,765
2026-09-30	52.470	53.240	52.470	52.830	52.830	402,122
2026-09-29	52.780	53.100	52.430	52.470	52.470	606,400
2026-09-28	53.530	53.650	52.660	53.050	53.050	574,200
2026-09-24	53.390	53.750	53.020	53.400	53.400	646,843
2026-09-23	53.220	54.190	52.760	53.400	53.400	710,700
2026-09-22	53.240	54.000	52.900	53.240	53.240	621,800
2026-09-21	53.710	54.100	52.030	53.240	53.240	1,052,900
2026-09-18	54.510	55.050	53.560	53.710	53.710	1,177,900
2026-09-17	54.300	55.450	54.180	55.290	55.290	545,480
2026-09-16	54.800	55.200	54.000	54.690	54.690	557,400
2026-09-15	55.010	55.800	54.660	54.840	54.840	590,700
2026-09-14	54.550	55.720	54.060	55.500	55.500	645,900
2026-09-11	54.790	54.790	54.000	54.550	54.550	614,200
2026-09-10	54.950	55.830	54.600	54.700	54.700	564,000
2026-09-09	55.430	55.890	54.680	55.270	55.270	798,200
2026-09-08	54.310	55.520	54.010	55.300	55.300	881,400
2026-09-07	56.000	56.000	53.630	54.370	54.370	1,709,832
2026-09-04	56.600	57.710	56.250	57.180	55.980	1,115,423
2026-09-03	55.820	56.680	55.820	56.250	55.070	700,729
2026-09-02	57.280	57.770	55.620	55.810	54.639	850,100
2026-09-01	55.580	57.870	55.580	57.470	56.264	1,248,501
2026-08-31	55.730	56.470	54.600	55.900	54.727	1,270,525
2026-08-28	55.960	56.590	55.200	56.550	55.363	743,800
2026-08-27	56.020	56.400	55.020	55.980	54.805	663,300
2026-08-26	56.870	57.260	55.750	56.020	54.844	685,950
2026-08-25	55.400	57.190	54.800	56.850	55.657	982,240
2026-08-24	54.950	55.670	54.410	55.580	54.414	891,700
2026-08-21	55.520	55.520	54.550	55.000	53.846	975,289
2026-08-20	55.580	56.100	55.050	55.520	54.355	773,200
2026-08-19	55.900	56.900	55.300	55.520	54.355	1,076,999
2026-08-18	55.650	57.500	55.650	56.610	55.422	1,671,353
2026-08-17	54.000	55.990	53.760	55.640	54.472	1,450,917
2026-08-14	56.840	56.840	53.400	54.140	53.004	2,214,690
2026-08-13	57.700	58.430	56.130	56.280	55.099	1,980,978
2026-08-12	58.650	58.650	53.410	56.940	55.745	3,029,530
2026-08-11	57.800	59.310	57.250	58.300	57.077	982,018
2026-08-10	57.230	58.680	56.660	58.280	57.057	1,597,940
2026-08-07	56.800	58.150	56.300	57.170	55.970	1,420,887
2026-08-06	57.480	57.910	55.620	56.630	55.442	2,111,566
2026-08-05	60.240	60.500	57.290	59.000	57.762	2,857,640
2026-08-04	57.000	60.880	57.000	60.100	58.839	2,856,009
2026-08-03	57.500	58.820	56.700	57.230	56.029	1,384,540
2026-07-31	54.400	58.510	54.320	58.510	57.282	1,321,563
2026-07-30	56.630	57.710	55.880	56.310	55.128	1,153,840
2026-07-29	56.170	57.450	55.600	56.500	55.314	1,395,300
2026-07-28	57.000	57.630	55.860	56.260	55.079	1,076,180
2026-07-27	54.780	57.170	54.250	56.960	55.765	1,163,400
2026-07-24	55.840	55.890	54.510	54.780	53.630	491,400
2026-07-23	53.970	55.770	53.530	55.490	54.326	935,100
2026-07-22	53.360	54.000	51.140	53.970	52.837	1,304,540
2026-07-21	52.970	53.500	52.300	53.370	52.250	1,008,000
2026-07-20	53.350	53.470	51.700	52.970	51.858	1,231,383
2026-07-17	52.450	54.150	52.180	52.950	51.839	964,740

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	1.2000 CNY
2026-06-04	1.0000 CNY
2025-11-07	0.5000 CNY
2025-08-25	1.0000 CNY
2025-05-21	0.7500 CNY
2024-11-06	0.5000 CNY
2024-08-22	1.0000 CNY
2024-05-28	1.0000 CNY
2023-09-21	0.8000 CNY
2023-05-26	2.0000 CNY
2022-05-12	1.5000 CNY
2021-09-22	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.