Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	33.250	35.570	33.250	33.950	26.779	1,292,160
2023-04-25	36.800	37.980	35.000	35.190	27.757	1,444,734
2023-04-24	37.000	37.390	35.530	37.050	29.224	1,879,300
2023-04-21	36.440	38.980	36.300	37.300	29.421	2,763,711
2023-04-20	35.640	36.240	35.370	35.690	28.151	912,800
2023-04-19	35.100	36.160	34.820	35.520	28.017	661,460
2023-04-18	34.600	35.870	34.600	35.200	27.764	907,219
2023-04-17	35.070	35.880	34.380	34.480	27.197	1,065,960
2023-04-14	35.840	36.080	34.660	35.360	27.891	976,700
2023-04-13	35.310	36.300	35.010	35.980	28.380	773,591
2023-04-12	35.990	36.350	35.350	35.480	27.985	656,182
2023-04-11	35.150	36.130	35.000	35.960	28.364	805,744
2023-04-10	36.800	37.000	35.080	35.400	27.922	1,626,660
2023-04-07	37.140	37.570	36.680	36.800	29.027	891,580
2023-04-06	37.840	37.980	37.000	37.000	29.184	769,960
2023-04-04	38.210	38.590	37.200	37.910	29.902	613,146
2023-04-03	37.380	38.300	36.900	37.890	29.886	1,539,137
2023-03-31	37.890	38.200	36.340	37.800	29.815	1,558,120
2023-03-30	34.830	38.550	34.830	38.090	30.044	2,416,808
2023-03-29	34.880	35.550	34.750	35.180	27.749	550,220
2023-03-28	36.000	36.250	34.880	35.130	27.709	838,024
2023-03-27	35.350	35.990	34.900	35.600	28.080	654,201
2023-03-24	35.830	35.860	35.000	35.510	28.009	608,340
2023-03-23	36.070	36.360	35.470	35.790	28.230	681,800
2023-03-22	36.340	37.500	36.020	36.060	28.443	790,161
2023-03-21	34.800	37.200	34.800	36.300	28.632	1,430,800
2023-03-20	35.500	35.800	34.810	34.830	27.473	599,040
2023-03-17	35.880	36.490	35.150	35.430	27.946	601,529
2023-03-16	36.300	36.590	35.660	35.670	28.135	671,740
2023-03-15	36.390	36.990	36.080	36.260	28.601	411,680
2023-03-14	36.350	36.990	35.470	36.170	28.530	1,024,256
2023-03-13	36.070	36.550	35.500	36.300	28.632	794,580
2023-03-10	36.500	36.820	35.350	35.720	28.175	1,082,120
2023-03-09	37.160	37.400	36.000	36.700	28.948	849,200
2023-03-08	37.500	37.600	36.690	37.160	29.310	736,520
2023-03-07	37.560	37.950	36.800	37.160	29.310	971,513
2023-03-06	37.760	37.770	36.910	37.450	29.539	643,741
2023-03-03	37.680	38.520	37.580	37.700	29.736	370,112
2023-03-02	38.960	39.580	37.700	37.870	29.870	1,389,120
2023-03-01	39.000	39.260	38.610	38.750	30.565	477,980
2023-02-28	37.960	39.870	37.830	39.270	30.975	1,574,522
2023-02-27	38.020	38.360	36.820	38.230	30.154	1,591,020
2023-02-24	37.410	37.990	37.050	37.540	29.610	849,340
2023-02-23	38.030	39.160	37.340	37.490	29.571	1,414,860
2023-02-22	37.490	38.500	37.010	38.300	30.210	1,983,805
2023-02-21	35.660	37.580	35.500	37.580	29.642	2,153,380
2023-02-20	34.910	36.170	34.500	35.790	28.230	1,704,595
2023-02-17	33.810	35.900	33.810	35.400	27.922	2,110,185
2023-02-16	34.350	35.400	33.800	34.010	26.826	1,582,265
2023-02-15	34.390	35.660	34.280	34.350	27.094	1,789,847
2023-02-14	34.400	34.790	33.670	33.900	26.739	1,541,342
2023-02-13	35.290	35.290	34.210	34.510	27.220	1,861,262
2023-02-10	35.070	36.060	35.000	35.400	27.922	1,230,898
2023-02-09	35.320	35.970	34.710	35.140	27.717	1,923,065
2023-02-08	36.020	37.330	35.280	35.320	27.859	2,052,679
2023-02-07	34.620	36.810	34.250	36.660	28.916	3,214,917
2023-02-06	34.830	34.830	33.920	34.620	27.307	1,066,200
2023-02-03	34.950	35.290	34.620	35.010	27.615	839,940
2023-02-02	35.800	35.800	34.720	34.950	27.567	1,807,340
2023-02-01	34.040	36.720	34.040	35.980	28.380	5,316,201

← NewerPage 15 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.