Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	48.880	50.700	48.330	50.500	27.382	939,104
2022-01-27	48.890	50.370	47.510	48.960	26.547	1,200,266
2022-01-26	50.070	50.590	47.810	48.890	26.509	809,744
2022-01-25	51.000	51.650	49.800	49.800	27.003	398,160
2022-01-24	51.330	51.970	49.900	50.700	27.491	406,560
2022-01-21	51.240	52.300	50.640	51.330	27.832	535,080
2022-01-20	53.790	53.790	51.010	51.050	27.680	882,036
2022-01-19	52.940	53.980	52.500	53.210	28.852	472,500
2022-01-18	53.270	53.990	52.660	53.360	28.933	721,389
2022-01-17	52.510	53.680	52.370	53.150	28.819	432,621
2022-01-14	54.120	54.370	52.500	52.720	28.586	955,166
2022-01-13	55.570	55.770	53.700	53.900	29.226	860,904
2022-01-12	55.120	56.950	55.010	55.390	30.034	1,218,074
2022-01-11	56.560	57.180	55.000	55.080	29.866	1,058,955
2022-01-10	60.500	60.500	54.810	56.150	30.446	1,664,000
2022-01-07	57.740	59.050	56.910	57.870	31.378	883,458
2022-01-06	59.380	59.860	57.100	57.900	31.395	1,463,835
2022-01-05	57.080	60.160	57.080	59.300	32.154	2,736,514
2022-01-04	56.330	57.900	56.050	56.410	30.587	688,823
2021-12-31	56.680	56.990	55.330	56.330	30.543	860,185
2021-12-30	53.000	57.580	52.970	56.600	30.690	1,849,824
2021-12-29	53.080	53.490	52.500	53.040	28.759	347,867
2021-12-28	53.000	53.680	52.500	53.030	28.754	613,013
2021-12-27	54.300	54.300	53.030	53.230	28.862	817,996
2021-12-24	54.720	55.770	54.180	54.640	29.627	837,632
2021-12-23	56.830	57.350	54.300	54.360	29.475	1,324,680
2021-12-22	55.910	57.500	54.800	56.830	30.815	1,034,818
2021-12-21	54.790	56.500	54.430	55.290	29.980	693,063
2021-12-20	56.750	57.380	54.160	54.640	29.627	1,303,960
2021-12-17	56.620	57.030	55.310	55.370	30.023	604,380
2021-12-16	55.300	57.760	54.150	56.700	30.744	1,133,741
2021-12-15	56.540	56.540	55.030	55.250	29.958	634,340
2021-12-14	54.000	56.230	53.850	55.900	30.310	1,216,903
2021-12-13	54.550	54.950	53.800	54.270	29.426	654,640
2021-12-10	52.250	54.660	51.040	54.470	29.535	2,031,873
2021-12-09	53.050	54.890	51.800	52.750	28.602	1,876,410
2021-12-08	52.880	54.170	52.810	52.820	28.640	638,689
2021-12-07	52.810	53.900	52.090	52.810	28.635	862,540
2021-12-06	55.000	55.000	52.530	52.620	28.532	1,342,385
2021-12-03	57.710	57.970	52.870	55.110	29.882	3,034,710
2021-12-02	53.900	57.700	53.900	57.700	31.286	1,631,928
2021-12-01	52.000	52.990	51.250	52.450	28.440	930,316
2021-11-30	53.300	53.900	51.600	51.740	28.055	1,301,458
2021-11-29	49.990	53.980	49.860	53.340	28.922	3,064,804
2021-11-26	49.440	51.240	48.620	51.000	27.653	2,196,493
2021-11-25	47.790	50.680	47.780	49.750	26.976	1,741,793
2021-11-24	48.830	49.000	47.900	48.000	26.027	973,260
2021-11-23	47.720	49.140	47.720	48.490	26.292	1,264,281
2021-11-22	48.040	48.880	47.700	47.720	25.875	927,691
2021-11-19	49.130	49.800	47.570	48.060	26.059	1,326,658
2021-11-18	47.430	49.690	47.030	49.220	26.688	1,653,103
2021-11-17	47.490	48.400	47.420	47.710	25.869	731,080
2021-11-16	48.370	48.700	47.600	47.800	25.918	774,480
2021-11-15	46.750	48.680	46.430	48.380	26.233	1,504,799
2021-11-12	46.030	47.080	45.950	46.740	25.343	1,029,280
2021-11-11	45.800	46.490	45.760	46.110	25.002	616,980
2021-11-10	46.830	46.970	45.810	46.010	24.948	803,880
2021-11-09	45.750	46.880	45.750	46.880	25.419	908,331
2021-11-08	46.200	46.950	45.810	45.940	24.910	882,824
2021-11-05	47.470	47.470	45.710	46.200	25.051	1,402,580

← NewerPage 20 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.