Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	25.830	26.380	25.530	25.690	20.263	769,033
2022-10-28	26.800	26.840	25.800	25.830	20.374	937,965
2022-10-27	27.040	27.450	26.640	26.760	21.107	1,169,018
2022-10-26	26.310	27.280	26.310	26.910	21.226	2,035,403
2022-10-25	26.300	27.170	25.700	25.950	20.468	1,645,105
2022-10-24	27.530	27.690	26.200	27.090	21.368	1,744,225
2022-10-21	26.820	28.450	26.050	27.610	21.778	2,174,581
2022-10-20	26.500	27.600	26.120	26.650	21.021	1,644,511
2022-10-19	26.300	26.810	25.950	26.600	20.981	1,511,022
2022-10-18	26.500	26.500	25.800	26.110	20.595	1,547,535
2022-10-17	25.330	26.950	24.910	26.500	20.902	1,988,493
2022-10-14	24.160	25.550	24.000	25.360	20.003	1,731,045
2022-10-13	22.300	24.670	22.260	24.240	19.120	1,498,544
2022-10-12	22.490	22.890	21.800	22.640	17.858	822,719
2022-10-11	22.900	22.900	22.060	22.380	17.653	936,440
2022-10-10	24.440	24.440	22.390	22.810	17.992	1,737,794
2022-09-30	24.810	24.970	24.000	24.390	19.238	876,447
2022-09-29	25.300	25.660	24.670	24.980	19.703	977,626
2022-09-28	26.250	26.480	24.800	25.000	19.719	976,468
2022-09-27	24.900	26.180	24.590	26.030	20.532	1,534,961
2022-09-26	26.660	26.890	24.930	25.230	19.901	1,485,486
2022-09-23	25.690	27.320	25.270	26.980	21.281	1,570,889
2022-09-22	26.100	26.150	25.430	25.810	20.358	577,155
2022-09-21	26.020	26.410	25.180	26.130	20.610	695,782
2022-09-20	26.580	26.900	26.120	26.230	20.689	502,219
2022-09-19	26.210	26.740	25.710	26.470	20.879	648,751
2022-09-16	26.560	27.160	26.240	26.340	20.776	737,489
2022-09-15	26.750	27.180	26.210	26.520	20.918	737,340
2022-09-14	27.080	27.360	26.660	26.930	21.241	645,481
2022-09-13	27.600	27.750	27.000	27.310	21.541	958,992
2022-09-09	27.280	27.720	26.850	27.590	21.762	1,148,760
2022-09-08	26.800	28.180	26.300	27.200	21.454	2,052,063
2022-09-07	25.800	26.790	25.750	26.540	20.934	1,450,329
2022-09-06	25.820	26.000	25.470	25.810	20.358	600,791
2022-09-05	26.510	26.510	25.380	25.820	20.366	990,180
2022-09-02	26.200	26.560	25.900	26.530	20.926	1,039,593
2022-09-01	26.060	26.500	25.700	26.050	20.547	916,417
2022-08-31	26.500	26.800	25.680	26.100	20.587	1,326,071
2022-08-30	26.130	26.530	25.900	26.430	20.847	1,156,220
2022-08-29	25.100	27.210	25.000	26.320	20.760	2,281,120
2022-08-26	25.140	26.660	25.090	25.880	20.413	2,631,491
2022-08-25	24.420	25.040	24.280	24.930	19.664	608,220
2022-08-24	24.800	25.110	24.300	24.420	19.262	522,304
2022-08-23	24.980	25.120	24.660	24.890	19.632	768,020
2022-08-22	24.820	25.230	24.190	25.140	19.830	1,111,992
2022-08-19	24.780	25.830	24.780	24.820	19.577	1,531,984
2022-08-18	25.000	25.000	24.420	24.550	19.364	611,580
2022-08-17	25.000	25.200	24.580	24.920	19.656	714,000
2022-08-16	25.090	25.260	24.800	24.940	19.672	489,500
2022-08-15	25.260	25.260	24.790	25.060	19.766	513,011
2022-08-12	25.270	25.450	25.150	25.260	19.924	448,018
2022-08-11	25.230	25.450	25.010	25.260	19.924	481,160
2022-08-10	25.500	25.670	24.780	25.220	19.893	781,058
2022-08-09	24.350	25.850	24.300	25.380	20.019	1,786,785
2022-08-08	24.060	24.700	23.810	24.350	19.206	726,466
2022-08-05	23.620	24.190	23.620	24.070	18.986	388,806
2022-08-04	23.320	24.040	23.320	23.820	18.788	464,880
2022-08-03	23.510	23.890	23.100	23.220	18.315	636,626
2022-08-02	24.510	24.640	22.880	23.510	18.544	1,147,775
2022-08-01	24.950	24.990	24.530	24.700	19.482	613,091

← NewerPage 17 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.