Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	53.130	53.370	50.800	52.520	44.628	1,927,860
2024-04-23	52.720	55.770	52.010	54.800	46.566	2,611,240
2024-04-22	48.880	53.910	48.020	53.800	45.716	2,139,430
2024-04-19	48.540	49.600	47.910	49.010	41.646	1,150,740
2024-04-18	48.660	49.360	47.800	48.650	41.340	1,572,764
2024-04-17	46.350	50.500	45.880	49.200	41.807	2,589,097
2024-04-16	44.310	50.000	43.510	46.550	39.555	2,685,580
2024-04-15	45.150	46.700	44.800	45.660	38.799	1,028,240
2024-04-12	45.020	45.960	45.000	45.690	38.825	531,400
2024-04-11	44.270	45.450	43.650	45.250	38.451	523,700
2024-04-10	44.820	44.820	43.700	44.100	37.473	548,696
2024-04-09	45.970	45.970	44.290	44.830	38.094	637,360
2024-04-08	45.700	45.970	45.400	45.860	38.969	586,880
2024-04-03	46.290	46.290	44.850	45.700	38.833	760,550
2024-04-02	45.110	46.300	45.110	46.020	39.105	1,096,204
2024-04-01	43.620	45.750	43.500	45.110	38.332	1,384,800
2024-03-29	42.020	44.250	42.000	43.490	36.955	654,700
2024-03-28	41.610	42.980	41.610	42.020	35.706	750,660
2024-03-27	42.430	42.730	41.890	42.010	35.698	623,600
2024-03-26	43.010	43.340	41.700	42.430	36.054	1,109,080
2024-03-25	42.910	44.100	42.900	43.010	36.547	1,650,640
2024-03-22	44.070	44.450	43.110	43.460	36.930	1,075,300
2024-03-21	45.790	46.020	43.800	44.060	37.439	2,056,960
2024-03-20	45.630	46.900	45.530	45.820	38.935	1,447,460
2024-03-19	46.650	46.660	45.200	45.900	39.003	1,561,116
2024-03-18	44.850	47.980	44.710	47.000	39.938	2,074,917
2024-03-15	43.170	44.700	43.050	44.690	37.975	1,344,349
2024-03-14	43.350	43.660	42.850	43.300	36.794	726,640
2024-03-13	43.470	43.890	42.630	43.370	36.853	1,072,460
2024-03-12	43.500	43.900	42.800	43.160	36.675	873,280
2024-03-11	43.550	44.410	43.200	43.650	37.091	1,133,800
2024-03-08	44.000	44.250	42.710	43.650	37.091	1,299,140
2024-03-07	43.850	44.740	43.260	44.260	37.609	1,467,298
2024-03-06	42.680	45.390	42.400	43.910	37.312	2,460,040
2024-03-05	40.790	42.870	40.790	42.390	36.020	1,670,380
2024-03-04	41.790	42.170	40.430	41.200	35.009	1,323,036
2024-03-01	41.390	41.900	40.350	41.730	35.460	1,251,940
2024-02-29	40.410	41.410	40.000	41.000	34.839	2,260,500
2024-02-28	42.160	43.800	40.450	40.500	34.414	1,650,446
2024-02-27	42.010	42.830	41.580	42.160	35.825	1,019,600
2024-02-26	41.700	43.250	41.310	42.440	36.063	1,260,957
2024-02-23	42.470	42.480	41.290	41.760	35.485	1,185,810
2024-02-22	41.500	43.210	41.500	42.480	36.097	1,149,360
2024-02-21	41.900	43.270	41.650	42.110	35.783	1,177,146
2024-02-20	41.200	42.960	40.250	42.220	35.876	1,130,771
2024-02-19	40.350	42.490	40.350	41.920	35.621	1,443,763
2024-02-08	38.590	40.320	38.200	40.120	34.092	1,251,802
2024-02-07	37.800	39.070	36.510	38.600	32.800	1,699,806
2024-02-06	34.990	38.200	33.020	37.970	32.265	1,789,506
2024-02-05	38.000	38.000	35.300	35.750	30.378	1,808,335
2024-02-02	38.900	39.150	36.500	38.710	32.893	1,432,345
2024-02-01	40.690	40.690	38.000	38.990	33.131	1,653,351
2024-01-31	38.340	41.990	37.900	40.740	34.618	2,066,260
2024-01-30	39.010	39.500	38.010	38.230	32.486	749,100
2024-01-29	39.960	39.970	38.910	39.280	33.378	1,002,420
2024-01-26	39.700	40.500	39.310	39.660	33.701	771,300
2024-01-25	38.530	40.220	37.800	39.700	33.735	1,432,696
2024-01-24	37.930	38.740	37.370	38.070	32.350	943,300
2024-01-23	37.110	38.420	36.600	37.810	32.129	1,152,760
2024-01-22	40.300	40.530	37.310	37.560	31.916	1,523,071

← NewerPage 11 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.