Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	38.820	40.000	38.620	39.870	33.879	1,301,392
2024-01-18	39.100	40.750	38.380	39.030	33.165	1,750,991
2024-01-17	38.910	39.900	38.910	39.030	33.165	991,620
2024-01-16	39.120	39.380	38.530	39.210	33.318	683,200
2024-01-15	39.110	39.110	39.110	39.110	33.233	0
2024-01-12	39.630	40.000	38.820	39.110	33.233	611,800
2024-01-11	39.200	39.600	38.700	39.570	33.624	682,620
2024-01-10	39.300	39.430	38.670	39.080	33.208	553,760
2024-01-09	38.440	39.270	38.440	39.270	33.369	517,100
2024-01-08	38.750	39.250	38.360	38.900	33.055	853,904
2024-01-05	39.690	39.690	38.300	38.500	32.715	722,180
2024-01-04	38.740	39.790	38.370	39.420	33.497	1,034,068
2024-01-03	38.820	39.790	38.620	38.750	32.927	1,006,720
2024-01-02	38.540	39.570	38.500	39.010	33.148	989,360
2023-12-29	38.380	38.970	38.030	38.550	32.757	674,255
2023-12-28	37.790	39.050	37.350	38.350	32.587	899,906
2023-12-27	37.700	37.960	37.390	37.770	32.095	563,691
2023-12-26	37.490	37.780	37.200	37.520	31.882	734,700
2023-12-25	38.090	38.200	37.200	37.340	31.729	1,122,340
2023-12-22	38.690	38.890	38.010	38.200	32.460	859,256
2023-12-21	38.500	39.170	38.080	38.710	32.893	885,696
2023-12-20	39.880	39.880	38.890	38.890	33.046	737,140
2023-12-19	39.100	39.880	38.700	39.350	33.437	1,030,200
2023-12-18	39.350	39.410	38.880	38.910	33.063	818,460
2023-12-15	40.150	40.240	39.220	39.390	33.471	744,300
2023-12-14	39.790	40.150	39.260	40.040	34.024	1,309,500
2023-12-13	40.880	40.880	39.440	39.600	33.650	1,113,111
2023-12-12	39.670	41.270	39.670	40.490	34.406	1,135,459
2023-12-11	38.990	39.880	38.800	39.870	33.879	836,500
2023-12-08	40.650	40.660	39.500	39.600	33.650	1,686,357
2023-12-07	41.090	41.370	40.270	40.950	34.797	1,914,026
2023-12-06	41.390	41.800	40.160	41.200	35.009	1,878,593
2023-12-05	40.800	42.580	40.000	41.890	35.596	3,565,893
2023-12-04	40.650	41.200	39.660	40.700	34.584	2,508,237
2023-12-01	37.950	41.110	37.870	40.650	34.542	3,129,740
2023-11-30	38.300	38.300	37.520	37.950	32.248	794,535
2023-11-29	38.160	38.640	37.880	38.200	32.460	831,900
2023-11-28	38.070	38.300	37.500	38.140	32.409	713,734
2023-11-27	37.800	38.790	37.640	37.950	32.248	786,450
2023-11-24	38.210	38.220	37.600	37.810	32.129	533,800
2023-11-23	38.290	38.790	37.880	38.210	32.469	826,240
2023-11-22	38.560	38.940	38.310	38.480	32.698	719,300
2023-11-21	39.310	39.540	38.600	38.700	32.885	992,100
2023-11-20	38.670	39.860	38.150	39.200	33.310	1,432,300
2023-11-17	37.990	38.490	37.520	38.290	32.537	746,195
2023-11-16	37.840	40.310	37.680	38.200	32.460	1,514,515
2023-11-15	38.480	38.910	37.770	37.900	32.205	863,700
2023-11-14	37.450	38.850	37.180	38.380	32.613	1,133,360
2023-11-13	37.500	38.320	36.910	37.470	31.840	1,089,895
2023-11-10	38.410	38.410	37.450	37.550	31.908	1,009,060
2023-11-09	38.710	38.900	37.790	38.510	32.723	623,195
2023-11-08	39.130	39.480	38.100	38.540	32.749	1,026,300
2023-11-07	39.000	39.700	38.780	39.130	33.250	711,200
2023-11-06	38.150	39.300	38.020	38.900	33.055	642,466
2023-11-03	37.040	38.170	37.020	37.830	32.146	373,990
2023-11-02	37.470	37.900	37.160	37.510	31.874	479,900
2023-11-01	37.660	38.030	37.320	37.650	31.993	725,661
2023-10-31	38.430	38.620	37.500	37.700	32.035	853,511
2023-10-30	38.570	39.100	38.000	38.530	32.740	1,095,260
2023-10-27	38.470	38.800	37.630	38.560	32.766	1,037,506

← NewerPage 12 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.