Shanghai Action Education Technology CO.LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 47.400 | 48.050 | 45.950 | 47.480 | 25.745 | 1,757,513 |
| 2021-11-03 | 47.430 | 48.880 | 47.000 | 47.790 | 25.913 | 1,220,100 |
| 2021-11-02 | 50.400 | 50.400 | 47.500 | 47.610 | 25.815 | 2,156,022 |
| 2021-11-01 | 51.650 | 52.670 | 49.560 | 50.020 | 27.122 | 1,886,189 |
| 2021-10-29 | 52.640 | 53.800 | 50.830 | 51.010 | 27.659 | 1,667,783 |
| 2021-10-28 | 49.000 | 54.800 | 48.390 | 52.970 | 28.722 | 2,456,039 |
| 2021-10-27 | 50.090 | 51.670 | 47.470 | 50.980 | 27.643 | 2,317,830 |
| 2021-10-26 | 50.380 | 50.780 | 49.390 | 49.780 | 26.992 | 1,488,617 |
| 2021-10-25 | 48.990 | 50.840 | 47.000 | 50.390 | 27.323 | 2,885,444 |
| 2021-10-22 | 46.420 | 49.360 | 45.710 | 48.890 | 26.509 | 2,740,075 |
| 2021-10-21 | 48.500 | 48.730 | 45.650 | 46.030 | 24.959 | 2,401,919 |
| 2021-10-20 | 48.630 | 49.990 | 46.340 | 48.500 | 26.298 | 4,594,664 |
| 2021-10-19 | 42.930 | 47.470 | 42.620 | 46.750 | 25.349 | 4,932,032 |
| 2021-10-18 | 42.900 | 43.650 | 42.070 | 43.150 | 23.397 | 2,273,374 |
| 2021-10-15 | 44.580 | 45.100 | 42.150 | 42.380 | 22.979 | 2,836,132 |
| 2021-10-14 | 43.020 | 46.490 | 42.690 | 45.510 | 24.677 | 2,916,685 |
← NewerPage 21 of 21 · 1,216 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.