Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	34.230	34.230	32.900	32.930	28.540	1,811,398
2024-07-22	34.440	34.770	33.420	34.120	29.571	2,593,011
2024-07-19	34.830	35.610	34.250	34.700	30.074	2,284,411
2024-07-18	35.030	35.030	34.230	34.690	30.065	1,894,280
2024-07-17	35.680	35.980	34.810	35.200	30.507	1,677,180
2024-07-16	36.490	36.490	35.490	35.720	30.958	1,422,170
2024-07-15	36.600	36.880	36.250	36.440	31.582	916,900
2024-07-12	37.120	37.210	36.510	36.600	31.721	1,142,520
2024-07-11	37.390	37.620	36.840	37.110	32.163	1,069,678
2024-07-10	37.440	37.590	36.600	36.850	31.937	1,306,322
2024-07-09	37.000	37.690	36.390	37.600	32.587	1,699,200
2024-07-08	37.050	37.380	36.600	37.040	32.102	2,175,426
2024-07-05	37.790	37.790	37.790	37.790	32.752	0
2024-07-04	38.660	38.700	37.700	37.790	32.752	2,469,500
2024-07-03	39.680	40.490	38.770	38.980	33.783	3,178,362
2024-07-02	43.050	43.050	38.880	38.880	33.697	4,765,077
2024-07-01	42.790	43.290	42.310	43.200	37.441	719,500
2024-06-28	42.760	43.760	42.240	42.620	36.938	901,000
2024-06-27	43.110	43.920	43.000	43.180	37.423	541,700
2024-06-26	43.510	44.280	43.040	43.790	37.952	601,200
2024-06-25	42.510	43.990	42.490	43.560	37.753	818,780
2024-06-24	44.000	44.630	42.450	42.500	36.834	1,009,801
2024-06-21	44.710	44.970	43.530	44.450	38.524	696,540
2024-06-20	44.700	45.490	44.190	44.700	38.741	985,295
2024-06-19	45.510	45.510	44.500	44.690	38.732	835,435
2024-06-18	45.520	46.070	44.910	45.510	39.443	1,004,229
2024-06-17	45.530	45.790	44.330	45.400	39.347	1,409,300
2024-06-14	46.190	46.680	45.180	45.840	39.729	667,800
2024-06-13	46.780	47.090	45.260	45.700	39.607	723,220
2024-06-12	46.210	47.500	45.510	46.780	40.543	1,032,220
2024-06-11	45.500	46.470	44.750	46.210	40.049	786,951
2024-06-07	46.670	46.670	44.810	45.460	39.399	879,000
2024-06-06	46.680	47.190	45.120	45.440	39.382	1,201,218
2024-06-05	48.530	48.530	46.230	46.840	40.595	1,665,120
2024-06-04	48.150	48.800	47.710	48.360	41.913	967,540
2024-06-03	48.280	49.460	47.960	48.750	42.251	1,125,280
2024-05-31	48.880	49.450	48.200	48.400	41.947	1,016,340
2024-05-30	50.090	50.480	48.800	48.820	42.311	1,077,042
2024-05-29	50.000	50.430	49.170	50.090	43.412	492,000
2024-05-28	50.150	50.860	49.500	49.840	43.195	616,216
2024-05-27	51.000	51.520	50.650	51.150	43.464	627,420
2024-05-24	51.020	51.980	50.580	50.600	42.997	924,140
2024-05-23	52.650	52.650	51.000	51.450	43.719	923,040
2024-05-22	53.160	54.740	52.510	52.660	44.747	1,204,000
2024-05-21	51.810	53.180	51.720	53.120	45.138	826,038
2024-05-20	51.220	52.890	50.670	52.200	44.356	1,237,715
2024-05-17	52.840	53.090	51.280	51.490	43.753	1,434,730
2024-05-16	53.450	53.700	51.250	52.950	44.994	1,324,976
2024-05-15	53.990	54.990	52.980	53.430	45.402	1,927,774
2024-05-14	51.030	54.340	51.030	54.340	46.175	2,350,246
2024-05-13	51.150	52.050	50.110	51.500	43.762	934,500
2024-05-10	51.500	52.280	51.000	51.120	43.439	1,066,456
2024-05-09	52.080	52.780	51.550	51.810	44.025	963,954
2024-05-08	52.530	53.400	51.720	52.450	44.569	1,103,185
2024-05-07	52.350	52.980	52.000	52.550	44.654	1,099,155
2024-05-06	52.600	53.300	51.500	53.000	45.036	1,662,270
2024-04-30	52.150	53.990	52.150	52.610	44.705	1,071,818
2024-04-29	54.010	54.650	52.600	53.790	45.707	1,019,993
2024-04-26	54.550	56.000	53.460	53.800	45.716	1,453,211
2024-04-25	51.450	55.380	51.300	55.380	47.059	2,540,300

← NewerPage 10 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.