Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	36.880	38.640	36.810	38.050	32.333	1,435,626
2023-10-25	36.510	37.480	36.330	37.270	31.670	931,263
2023-10-24	35.340	36.850	35.060	36.230	30.786	947,700
2023-10-23	36.290	36.430	35.000	35.140	29.860	1,225,189
2023-10-20	36.800	37.180	36.000	36.240	30.795	919,830
2023-10-19	36.570	37.400	36.570	36.970	31.415	871,480
2023-10-18	38.120	38.500	37.000	37.120	31.542	1,081,606
2023-10-17	38.550	39.130	37.850	38.240	32.494	799,200
2023-10-16	38.980	39.440	37.800	38.320	32.562	1,105,100
2023-10-13	39.710	39.800	38.610	39.090	33.216	922,926
2023-10-12	40.330	41.180	39.600	39.990	33.981	980,700
2023-10-11	40.050	41.290	39.770	40.310	34.253	929,620
2023-10-10	39.900	41.100	39.710	40.250	34.202	764,680
2023-10-09	40.220	40.320	39.570	39.810	33.828	783,744
2023-09-28	39.550	40.500	39.550	40.420	34.346	815,480
2023-09-27	39.290	39.920	39.190	39.870	33.879	631,960
2023-09-26	39.090	39.510	39.030	39.150	33.267	373,280
2023-09-25	39.890	40.080	39.180	39.330	33.420	527,575
2023-09-22	38.600	40.140	38.450	39.900	33.905	1,098,580
2023-09-21	39.680	39.680	38.280	38.280	32.528	900,100
2023-09-20	40.460	40.550	39.880	40.170	33.454	858,971
2023-09-19	41.200	41.200	39.800	40.170	33.454	870,120
2023-09-18	40.600	41.410	40.520	41.080	34.212	508,880
2023-09-15	41.500	42.180	41.060	41.060	34.195	545,200
2023-09-14	41.420	42.000	41.000	41.530	34.587	658,580
2023-09-13	41.700	41.890	41.100	41.630	34.670	720,120
2023-09-12	42.200	42.250	41.410	41.780	34.795	639,940
2023-09-11	42.490	42.630	41.360	42.100	35.062	1,309,853
2023-09-08	41.000	43.400	40.320	43.130	35.919	2,443,972
2023-09-07	41.170	44.980	40.940	42.720	35.578	3,166,262
2023-09-06	40.530	41.410	40.210	41.140	34.262	1,327,919
2023-09-05	41.630	41.640	40.660	40.940	34.095	1,139,420
2023-09-04	42.120	42.490	41.100	41.470	34.537	1,668,877
2023-09-01	43.680	44.100	41.870	42.090	35.053	2,074,712
2023-08-31	45.000	45.080	43.160	43.750	36.436	2,125,969
2023-08-30	44.610	46.160	43.500	45.780	38.126	3,096,252
2023-08-29	39.770	43.740	39.700	43.740	36.427	3,070,074
2023-08-28	41.830	41.840	39.700	39.760	33.113	1,120,071
2023-08-25	39.550	40.340	39.550	40.050	33.354	802,951
2023-08-24	40.800	41.140	39.870	40.000	33.313	1,011,600
2023-08-23	41.540	41.540	39.680	40.940	34.095	1,482,645
2023-08-22	40.220	41.670	39.830	41.670	34.703	2,030,445
2023-08-21	40.350	40.950	39.920	40.090	33.388	693,000
2023-08-18	40.960	40.960	39.880	40.330	33.587	623,700
2023-08-17	39.750	40.780	39.170	40.420	33.662	535,705
2023-08-16	40.100	40.400	39.690	39.700	33.063	429,860
2023-08-15	40.270	40.690	39.690	39.860	33.196	553,780
2023-08-14	39.000	40.470	38.900	40.400	33.646	1,157,483
2023-08-11	40.350	40.350	39.130	39.130	32.588	558,911
2023-08-10	39.400	40.010	39.100	39.920	33.246	511,292
2023-08-09	40.060	40.200	39.400	39.570	32.955	398,200
2023-08-08	40.800	40.910	39.880	40.140	33.429	641,920
2023-08-07	40.160	40.900	39.860	40.600	33.812	940,240
2023-08-04	39.950	40.650	39.790	40.160	33.446	592,225
2023-08-03	40.010	40.540	39.620	39.890	33.221	558,600
2023-08-02	40.180	40.440	39.280	39.960	33.279	652,900
2023-08-01	40.000	40.950	39.680	40.400	33.646	1,232,400
2023-07-31	40.220	40.590	39.770	40.000	33.313	974,219
2023-07-28	39.900	40.490	39.460	39.860	33.196	1,013,740
2023-07-27	40.960	41.350	40.060	40.190	33.471	974,759

← NewerPage 13 of 21 · 1,215 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.