Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	41.200	41.580	40.670	40.950	34.104	939,300
2023-07-25	42.770	42.780	41.030	41.530	34.587	1,582,980
2023-07-24	42.700	42.910	41.880	42.380	35.295	873,880
2023-07-21	43.470	43.710	42.580	42.700	35.561	1,420,780
2023-07-20	44.160	45.580	43.440	43.670	36.369	1,783,640
2023-07-19	42.930	44.570	42.440	43.940	36.594	2,220,720
2023-07-18	41.820	43.420	41.530	43.090	35.886	2,204,770
2023-07-17	41.370	42.430	40.940	41.710	34.737	2,178,671
2023-07-14	41.330	42.160	40.010	41.220	34.329	3,769,002
2023-07-13	39.870	39.960	38.610	39.460	32.863	1,100,564
2023-07-12	39.500	41.280	38.850	39.850	33.188	1,802,880
2023-07-11	39.360	39.590	38.410	39.500	32.896	689,351
2023-07-10	38.370	38.960	37.850	38.600	32.147	624,300
2023-07-07	37.900	39.150	37.390	38.440	32.013	1,021,300
2023-07-06	38.610	38.940	38.120	38.180	31.797	403,800
2023-07-05	38.790	39.290	38.250	38.550	32.105	648,372
2023-07-04	39.100	39.920	38.500	39.050	32.521	1,091,820
2023-07-03	39.200	39.950	38.360	39.630	33.005	1,317,240
2023-06-30	37.250	39.800	36.940	39.590	32.971	1,703,980
2023-06-29	36.120	38.500	35.810	37.200	30.981	1,840,120
2023-06-28	37.360	37.360	35.510	36.130	30.090	1,308,700
2023-06-27	37.390	37.680	36.010	37.150	30.939	1,351,160
2023-06-26	37.120	37.450	36.350	36.470	30.373	1,109,801
2023-06-21	38.820	39.060	37.010	37.080	30.881	1,095,761
2023-06-20	39.180	39.570	38.810	39.080	32.546	693,417
2023-06-19	38.710	39.600	38.690	39.380	32.796	837,536
2023-06-16	38.320	39.400	38.190	39.060	32.530	1,164,880
2023-06-15	39.390	39.680	38.600	38.970	32.455	1,369,251
2023-06-14	39.290	40.720	39.000	39.540	32.930	1,419,171
2023-06-13	39.180	40.070	38.590	39.290	32.721	1,054,360
2023-06-12	38.380	39.660	37.810	39.160	32.613	1,366,201
2023-06-09	38.330	38.900	37.750	38.180	31.797	1,065,738
2023-06-08	38.560	38.780	37.910	38.320	31.914	839,726
2023-06-07	37.650	39.170	37.410	38.920	32.413	1,484,781
2023-06-06	38.390	38.990	37.610	37.770	31.455	1,369,600
2023-06-05	37.510	39.350	37.510	38.570	32.122	2,552,064
2023-06-02	37.610	38.440	37.080	37.950	31.605	1,820,280
2023-06-01	36.520	39.230	36.310	38.060	31.697	2,575,414
2023-05-31	35.750	37.000	35.450	36.290	30.223	1,914,162
2023-05-30	36.290	37.200	35.050	36.250	30.190	2,023,560
2023-05-29	36.030	36.330	34.770	35.780	29.798	1,819,364
2023-05-26	35.800	37.290	35.180	35.940	29.931	2,026,560
2023-05-25	37.110	38.930	36.120	37.810	29.823	2,709,709
2023-05-24	39.520	39.800	37.480	37.920	29.910	2,547,811
2023-05-23	40.990	41.110	39.300	39.840	31.424	1,894,000
2023-05-22	40.980	41.170	39.390	41.040	32.371	2,901,498
2023-05-19	42.760	42.760	40.530	41.030	32.363	2,625,239
2023-05-18	40.620	43.210	39.000	42.990	33.909	3,985,056
2023-05-17	41.040	41.410	40.160	40.800	32.182	3,080,108
2023-05-16	42.180	43.600	39.800	41.390	32.647	6,854,765
2023-05-15	38.750	42.440	38.020	42.440	33.475	3,459,768
2023-05-12	38.550	40.050	37.300	38.580	30.431	3,374,246
2023-05-11	39.330	41.220	39.190	40.100	31.629	4,939,344
2023-05-10	37.260	40.500	36.080	39.390	31.069	4,624,882
2023-05-09	38.080	39.230	36.910	37.100	29.263	4,470,667
2023-05-08	34.790	37.910	34.700	37.910	29.902	3,946,717
2023-05-05	33.770	35.200	32.770	34.460	27.181	1,957,858
2023-05-04	34.430	35.450	33.500	33.770	26.637	1,688,260
2023-04-28	34.070	35.880	34.040	35.330	27.867	1,157,645
2023-04-27	34.100	35.760	33.960	34.340	27.086	1,105,175

← NewerPage 14 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.