Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	33.260	35.450	33.010	34.090	26.889	3,284,480
2023-01-30	30.490	33.260	30.400	33.260	26.234	3,490,160
2023-01-20	29.660	31.190	29.660	30.240	23.852	1,887,863
2023-01-19	29.370	30.150	29.330	29.750	23.466	855,940
2023-01-18	29.970	29.970	29.560	29.730	23.450	450,200
2023-01-17	29.900	30.500	29.620	30.020	23.679	1,034,020
2023-01-16	30.500	30.700	29.900	30.040	23.694	1,248,824
2023-01-13	30.120	30.990	29.730	30.490	24.049	1,747,203
2023-01-12	29.990	30.260	29.620	29.930	23.608	922,730
2023-01-11	29.200	30.390	28.900	30.300	23.900	1,545,757
2023-01-10	29.780	29.800	29.000	29.410	23.198	895,330
2023-01-09	29.350	30.280	28.970	29.840	23.537	1,038,687
2023-01-06	30.100	30.290	29.140	29.360	23.158	1,476,720
2023-01-05	29.510	31.000	29.480	30.400	23.978	2,669,469
2023-01-04	29.190	29.890	28.650	29.510	23.276	1,575,087
2023-01-03	29.720	30.170	28.710	29.010	22.882	1,177,220
2022-12-30	28.810	29.650	28.440	29.280	23.095	1,473,302
2022-12-29	28.700	29.190	28.360	28.820	22.732	939,767
2022-12-28	29.530	29.550	28.560	28.730	22.661	1,328,302
2022-12-27	29.700	29.950	28.680	29.530	23.292	1,956,093
2022-12-26	29.800	30.530	29.130	29.250	23.071	2,030,824
2022-12-23	28.770	30.770	28.550	29.820	23.521	2,462,816
2022-12-22	28.580	29.800	27.830	29.210	23.040	1,878,482
2022-12-21	28.550	29.220	28.000	28.200	22.243	1,015,800
2022-12-20	29.680	29.890	28.330	28.500	22.480	1,454,462
2022-12-19	29.240	30.880	28.720	30.130	23.765	2,715,159
2022-12-16	29.700	31.680	29.220	29.250	23.071	1,749,638
2022-12-15	30.050	30.200	29.470	29.610	23.355	803,305
2022-12-14	30.500	31.340	30.000	30.250	23.860	1,365,291
2022-12-13	30.250	30.940	29.830	30.340	23.931	940,460
2022-12-12	30.730	31.000	29.730	30.210	23.829	1,047,967
2022-12-09	31.130	31.260	30.350	30.780	24.278	1,041,220
2022-12-08	30.260	31.690	29.820	31.450	24.807	2,032,848
2022-12-07	29.890	30.800	29.390	30.470	24.034	1,799,543
2022-12-06	30.260	30.470	29.520	29.720	23.442	1,492,104
2022-12-05	30.790	30.800	29.990	30.600	24.136	1,937,880
2022-12-02	30.360	31.120	29.630	30.780	24.278	3,988,448
2022-12-01	28.380	31.040	28.380	31.040	24.483	3,792,820
2022-11-30	28.600	28.950	28.000	28.220	22.259	483,638
2022-11-29	27.600	28.760	27.580	28.630	22.582	1,000,408
2022-11-28	26.680	28.210	25.610	28.180	22.227	1,389,762
2022-11-25	27.690	27.800	27.130	27.170	21.431	425,680
2022-11-24	28.050	28.850	27.600	27.690	21.841	670,920
2022-11-23	29.230	29.340	27.480	27.840	21.959	1,625,700
2022-11-22	29.080	31.150	28.990	29.380	23.174	1,645,680
2022-11-21	29.510	29.510	28.130	28.900	22.795	1,465,118
2022-11-18	29.260	31.500	28.900	30.200	23.821	2,487,003
2022-11-17	29.600	29.600	28.900	29.260	23.079	572,560
2022-11-16	29.240	30.440	28.850	29.630	23.371	987,460
2022-11-15	29.250	30.360	28.710	29.240	23.063	974,180
2022-11-14	29.670	30.600	29.190	29.440	23.221	1,263,060
2022-11-11	28.480	30.250	28.480	29.230	23.056	1,838,243
2022-11-10	27.630	28.660	27.430	28.410	22.409	1,109,161
2022-11-09	28.280	29.060	27.660	27.880	21.991	785,784
2022-11-08	28.570	28.690	27.810	28.280	22.306	759,863
2022-11-07	28.060	29.430	27.300	28.840	22.748	1,358,303
2022-11-04	27.560	29.360	27.220	28.160	22.212	1,285,236
2022-11-03	27.580	28.340	27.470	27.560	21.738	664,565
2022-11-02	27.450	28.700	27.180	27.770	21.904	1,587,036
2022-11-01	25.810	27.350	25.600	27.200	21.454	1,550,980

← NewerPage 16 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.