Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	38.360	38.500	36.790	37.120	20.127	1,786,680
2022-05-05	40.000	40.370	38.500	39.330	21.326	1,382,508
2022-04-29	39.000	40.500	38.600	39.280	21.298	1,641,780
2022-04-28	40.560	40.990	38.660	39.000	21.147	757,163
2022-04-27	38.410	40.790	37.210	40.100	21.743	907,239
2022-04-26	41.060	41.520	38.180	38.410	20.827	920,802
2022-04-25	42.300	42.840	41.000	41.060	22.264	901,880
2022-04-22	42.130	43.420	42.000	42.320	22.947	915,670
2022-04-21	44.000	46.370	42.060	42.660	23.131	1,641,189
2022-04-20	45.130	45.900	44.300	44.580	24.172	465,024
2022-04-19	44.480	45.850	44.410	45.400	24.617	557,576
2022-04-18	44.560	45.890	43.700	44.860	24.324	532,579
2022-04-15	44.890	44.890	44.010	44.420	24.086	404,489
2022-04-14	44.800	45.410	44.590	44.890	24.340	516,471
2022-04-13	46.000	46.220	44.250	44.590	24.178	703,088
2022-04-12	45.660	46.770	44.600	46.500	25.213	783,871
2022-04-11	46.880	46.880	44.600	45.670	24.763	1,184,820
2022-04-08	48.960	49.220	46.850	46.900	25.430	1,145,060
2022-04-07	51.000	51.810	48.910	49.010	26.574	1,497,104
2022-04-06	50.800	54.180	50.740	52.000	28.196	2,581,930
2022-04-01	49.540	50.380	49.050	49.250	26.704	520,251
2022-03-31	49.430	50.360	48.750	49.880	27.046	794,029
2022-03-30	48.480	49.390	47.740	49.320	26.742	745,164
2022-03-29	48.880	49.600	48.310	48.410	26.249	441,079
2022-03-28	48.900	49.390	47.510	49.000	26.569	614,695
2022-03-25	49.770	50.200	48.840	48.950	26.542	454,440
2022-03-24	51.000	51.000	49.710	49.810	27.008	467,320
2022-03-23	51.200	51.730	50.500	50.810	27.550	577,780
2022-03-22	50.490	51.700	49.740	51.140	27.729	1,204,918
2022-03-21	50.550	50.820	49.050	50.200	27.220	1,275,029
2022-03-18	48.410	51.150	48.410	50.490	27.377	1,511,325
2022-03-17	47.530	50.200	47.510	48.540	26.319	2,143,457
2022-03-16	45.000	45.810	43.000	45.650	24.752	957,859
2022-03-15	46.390	46.390	43.940	44.700	24.237	1,168,144
2022-03-14	49.300	49.410	46.370	46.400	25.159	1,190,420
2022-03-11	50.270	50.280	49.120	49.610	26.900	712,600
2022-03-10	49.670	50.980	49.670	50.520	27.393	826,840
2022-03-09	49.690	49.870	48.040	49.150	26.650	869,271
2022-03-08	51.390	51.390	48.250	48.440	26.265	801,220
2022-03-07	49.100	49.610	47.680	49.180	26.667	700,131
2022-03-04	49.190	49.980	48.750	49.430	26.802	467,180
2022-03-03	49.990	50.180	49.230	49.350	26.759	524,871
2022-03-02	50.320	50.340	49.330	50.060	27.144	541,258
2022-03-01	49.600	50.870	49.540	50.340	27.295	783,608
2022-02-28	49.700	50.400	48.290	49.590	26.889	699,440
2022-02-25	50.100	50.580	49.030	49.370	26.770	634,184
2022-02-24	50.610	51.300	48.570	49.220	26.688	1,124,044
2022-02-23	49.240	52.240	49.240	50.910	27.605	1,539,720
2022-02-22	50.600	50.600	48.840	49.450	26.813	653,100
2022-02-21	49.380	51.400	49.000	50.810	27.550	789,180
2022-02-18	49.500	50.070	49.120	49.740	26.970	337,509
2022-02-17	50.870	51.080	49.600	49.800	27.003	562,408
2022-02-16	49.570	51.160	49.550	50.870	27.583	1,041,985
2022-02-15	49.800	50.020	48.100	49.370	26.770	1,037,717
2022-02-14	48.700	49.810	47.860	49.160	26.656	445,620
2022-02-11	50.690	50.980	48.800	48.900	26.515	612,360
2022-02-10	50.880	50.880	49.850	50.700	27.491	491,260
2022-02-09	51.670	52.390	50.290	50.910	27.605	569,157
2022-02-08	50.450	51.660	50.030	51.290	27.811	457,193
2022-02-07	50.980	51.870	50.120	50.660	27.469	476,124

← NewerPage 19 of 21 · 1,213 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.