Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	25.550	25.760	24.990	25.070	19.774	917,136
2022-07-28	25.340	25.830	25.160	25.680	20.255	919,324
2022-07-27	25.600	25.690	25.230	25.330	19.979	452,511
2022-07-26	24.970	25.650	24.970	25.510	20.121	594,220
2022-07-25	25.560	25.560	25.000	25.160	19.845	569,120
2022-07-22	26.080	26.100	25.160	25.400	20.035	841,211
2022-07-21	26.000	26.650	25.800	25.900	20.429	1,091,361
2022-07-20	25.680	25.840	25.410	25.680	20.255	578,480
2022-07-19	25.700	25.800	25.290	25.650	20.232	659,440
2022-07-18	24.980	25.780	24.980	25.540	20.145	816,040
2022-07-15	25.850	25.850	24.900	24.980	19.703	1,925,300
2022-07-14	26.550	26.620	25.980	26.000	20.508	1,176,585
2022-07-13	26.800	26.800	26.320	26.500	20.902	541,297
2022-07-12	26.460	26.930	26.350	26.570	20.957	658,396
2022-07-11	27.570	27.630	26.150	26.460	20.871	1,524,127
2022-07-08	27.680	28.090	27.570	27.630	21.794	742,240
2022-07-07	28.040	28.580	27.520	27.960	22.054	1,034,363
2022-07-06	28.610	28.620	27.800	28.090	22.156	1,178,658
2022-07-05	27.700	28.950	27.370	28.610	22.567	2,316,598
2022-07-04	27.460	27.730	27.010	27.560	21.738	765,018
2022-07-01	27.830	27.900	27.360	27.450	21.652	999,345
2022-06-30	27.440	28.120	27.400	27.760	21.896	1,183,554
2022-06-29	27.640	28.180	27.500	27.500	21.691	1,450,294
2022-06-28	27.760	27.840	27.310	27.750	21.888	1,530,026
2022-06-27	27.690	27.880	27.500	27.750	21.888	1,263,160
2022-06-24	27.300	27.730	27.260	27.650	21.809	1,531,146
2022-06-23	27.950	27.950	26.990	27.540	21.723	2,049,520
2022-06-22	29.220	29.510	27.910	27.950	22.046	1,917,900
2022-06-21	29.500	29.700	28.800	29.220	23.048	2,217,914
2022-06-20	29.700	30.800	29.000	30.300	23.900	3,206,196
2022-06-17	31.900	31.900	29.190	30.270	23.876	4,836,401
2022-06-16	28.700	31.930	28.700	31.930	25.185	4,442,103
2022-06-15	27.320	29.800	27.320	29.030	22.898	3,299,548
2022-06-14	27.590	27.620	26.760	27.290	21.525	1,516,160
2022-06-13	27.030	28.450	27.000	27.980	22.070	1,455,846
2022-06-10	27.160	27.690	27.100	27.440	21.644	773,360
2022-06-09	28.380	28.630	27.080	27.400	21.612	1,501,380
2022-06-08	28.300	29.160	28.130	28.420	22.417	1,386,509
2022-06-07	28.630	29.300	28.000	28.450	22.440	1,020,849
2022-06-06	28.930	29.100	28.500	28.600	22.559	807,678
2022-06-02	28.550	28.980	28.080	28.930	22.819	903,658
2022-06-01	28.300	29.140	28.050	28.610	22.567	989,705
2022-05-31	28.690	28.730	27.900	28.350	22.361	1,029,340
2022-05-30	27.790	28.950	26.890	28.780	22.701	1,999,503
2022-05-27	27.380	29.720	26.990	28.320	22.338	2,282,830
2022-05-26	27.880	28.300	26.960	27.200	21.454	1,702,653
2022-05-25	27.360	27.740	27.050	27.430	21.636	947,903
2022-05-24	28.790	28.970	27.300	27.360	21.581	845,956
2022-05-23	29.380	30.000	28.500	28.790	22.709	857,820
2022-05-20	29.180	29.900	28.650	29.530	23.292	758,941
2022-05-19	28.310	29.340	28.310	29.180	23.016	737,240
2022-05-18	29.700	30.100	28.990	29.050	22.914	965,072
2022-05-17	28.430	30.490	28.090	29.650	23.387	1,879,103
2022-05-16	27.460	29.300	26.580	28.820	22.732	1,566,043
2022-05-13	27.500	27.850	26.530	27.450	21.652	1,059,180
2022-05-12	28.000	28.000	27.000	27.720	21.865	906,948
2022-05-11	39.000	40.660	38.820	39.900	21.635	2,186,023
2022-05-10	37.290	39.390	36.830	39.220	21.266	1,113,747
2022-05-09	36.740	38.450	36.600	37.880	20.539	936,429
2022-05-06	38.360	38.500	36.790	37.120	20.127	1,786,680

← NewerPage 18 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.