Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	53.280	54.900	52.520	53.350	52.230	1,075,940
2026-07-15	53.550	54.900	53.550	54.660	53.513	696,400
2026-07-14	54.170	56.000	53.300	54.120	52.984	1,104,600
2026-07-13	53.260	56.180	52.760	53.760	52.632	1,372,940
2026-07-10	52.960	54.180	52.250	53.370	52.250	678,800
2026-07-09	52.010	53.360	51.680	52.960	51.849	744,600
2026-07-08	52.040	53.970	51.100	52.670	51.565	793,813
2026-07-07	53.350	53.500	52.010	52.300	51.202	1,009,762
2026-07-06	55.570	56.760	53.010	53.550	52.426	1,405,620
2026-07-03	54.620	55.700	53.620	55.380	54.218	1,091,700
2026-07-02	52.880	54.770	52.220	54.190	53.053	1,686,580
2026-07-01	53.720	54.800	50.060	53.880	52.749	2,244,840
2026-06-30	61.900	62.500	53.810	54.160	53.023	3,033,980
2026-06-29	55.300	59.690	55.000	59.690	58.437	1,561,080
2026-06-26	53.900	54.800	53.360	54.260	53.121	548,972
2026-06-25	54.990	55.300	53.950	54.390	53.249	568,905
2026-06-24	55.500	56.170	53.950	54.210	53.072	660,000
2026-06-23	55.270	56.950	54.510	55.880	54.707	690,954
2026-06-22	54.780	55.470	53.560	55.060	53.905	874,200
2026-06-18	54.220	55.160	53.710	54.780	53.630	562,111
2026-06-17	54.190	54.870	53.170	54.320	53.180	918,812
2026-06-16	55.900	55.900	53.890	54.310	53.170	1,282,000
2026-06-15	56.600	57.250	55.350	55.900	54.727	1,284,301
2026-06-12	56.280	57.300	56.040	56.040	54.864	885,500
2026-06-11	56.170	57.080	55.410	56.230	55.050	1,081,105
2026-06-10	56.560	57.790	56.000	56.920	55.726	916,700
2026-06-09	57.800	58.500	56.610	57.350	56.146	1,288,800
2026-06-08	53.090	57.970	53.090	56.720	55.530	1,773,740
2026-06-05	57.010	57.600	54.330	54.350	53.209	1,751,094
2026-06-04	54.830	56.400	54.150	54.310	53.170	1,627,507
2026-06-03	56.150	56.160	54.400	55.880	53.728	1,729,800
2026-06-02	56.830	57.150	55.540	56.150	53.988	1,157,504
2026-06-01	57.820	58.280	56.630	56.830	54.642	1,598,004
2026-05-29	56.140	57.740	55.830	57.670	55.449	1,268,300
2026-05-28	55.770	56.950	55.000	56.300	54.132	1,086,900
2026-05-27	56.610	56.890	54.690	55.320	53.190	1,005,740
2026-05-26	56.000	57.100	55.650	56.140	53.978	1,867,400
2026-05-25	55.340	56.250	54.720	56.000	53.844	1,308,432
2026-05-22	56.830	56.830	54.000	55.060	52.940	2,392,220
2026-05-21	57.970	58.010	55.750	56.070	53.911	1,215,800
2026-05-20	58.200	58.530	57.190	57.540	55.324	967,595
2026-05-19	58.880	59.500	57.500	58.220	55.978	1,289,700
2026-05-18	59.450	60.190	58.270	58.800	56.536	1,902,002
2026-05-15	61.300	61.770	59.300	60.300	57.978	2,175,470
2026-05-14	62.800	63.770	60.760	61.410	59.045	1,767,705
2026-05-13	64.040	64.750	61.540	63.000	60.574	2,285,868
2026-05-12	61.400	65.440	60.600	65.440	62.920	3,155,987
2026-05-11	62.470	62.880	61.020	61.480	59.113	2,055,132
2026-05-08	61.700	61.980	60.440	61.480	59.113	1,566,280
2026-05-07	61.000	61.720	60.550	61.200	58.843	1,635,800
2026-05-06	61.730	62.600	60.160	61.980	59.593	2,769,980
2026-04-30	62.690	63.200	61.670	61.750	59.372	1,383,500
2026-04-29	63.900	64.450	61.880	62.700	60.286	3,031,700
2026-04-28	62.910	66.680	62.450	64.320	61.843	2,260,225
2026-04-27	66.890	67.930	66.350	66.850	64.276	1,415,700
2026-04-24	68.000	68.300	65.500	66.950	64.372	1,446,091
2026-04-23	67.680	69.800	66.410	68.100	65.478	2,097,392
2026-04-22	67.100	67.100	64.030	66.840	64.266	1,957,119
2026-04-21	62.850	67.680	62.800	67.100	64.516	3,449,130
2026-04-20	63.790	64.800	62.260	62.750	60.334	2,478,900

← NewerPage 2 of 2 · 120 trading days

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.