Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	63.250	65.350	62.620	63.830	61.372	3,200,817
2026-04-16	61.880	64.370	61.360	63.270	60.834	6,303,081
2026-04-15	58.000	60.150	57.670	60.150	57.834	2,170,333
2026-04-14	54.520	55.510	53.620	54.680	52.575	1,098,728
2026-04-13	57.570	58.300	54.270	54.710	52.603	2,156,159
2026-04-10	56.300	57.570	55.500	57.330	55.122	1,282,340
2026-04-09	56.360	57.180	55.560	56.150	53.988	1,054,940
2026-04-08	55.620	57.000	54.930	57.000	54.805	1,802,500
2026-04-07	55.320	56.000	54.150	55.200	53.075	1,186,000
2026-04-03	53.800	55.110	53.410	55.050	52.930	1,290,960
2026-04-02	53.000	53.960	52.140	53.710	51.642	986,100
2026-04-01	52.920	53.500	51.580	53.200	51.152	1,384,789
2026-03-31	53.560	54.850	52.200	52.850	50.815	1,830,391
2026-03-30	51.820	53.800	51.150	53.530	51.469	1,509,774
2026-03-27	51.980	52.590	51.500	52.090	50.084	779,700
2026-03-26	52.750	53.990	52.030	52.370	50.353	1,264,895
2026-03-25	52.500	53.040	52.030	52.820	50.786	994,600
2026-03-24	51.300	53.040	50.510	52.850	50.815	1,855,438
2026-03-23	50.990	52.350	49.880	50.300	48.363	1,675,557
2026-03-20	52.800	54.190	51.620	51.770	49.777	1,299,430
2026-03-19	54.960	55.990	51.200	52.800	50.767	2,797,579
2026-03-18	54.780	56.590	54.030	56.000	53.844	1,332,800
2026-03-17	56.770	57.240	53.500	54.780	52.671	2,060,235
2026-03-16	55.440	56.800	54.800	56.750	54.565	1,434,220
2026-03-13	54.930	56.990	54.630	55.720	53.574	1,571,845
2026-03-12	53.670	55.860	53.360	55.220	53.094	1,787,384
2026-03-11	53.960	54.750	53.350	54.110	52.026	2,004,416
2026-03-10	53.600	54.500	52.000	53.350	51.296	1,939,280
2026-03-09	51.230	53.960	50.700	53.360	51.305	3,130,721
2026-03-06	51.200	52.160	50.180	51.490	49.507	3,647,897
2026-03-05	48.140	51.260	47.700	51.260	49.286	3,034,520
2026-03-04	47.150	47.500	45.300	46.600	44.806	1,695,640
2026-03-03	48.220	50.500	47.270	47.540	45.709	2,074,612
2026-03-02	46.640	48.200	46.050	47.800	45.959	1,944,944
2026-02-27	46.850	46.900	46.000	46.680	44.883	1,104,800
2026-02-26	46.960	47.800	46.550	46.850	45.046	1,159,482
2026-02-25	46.700	47.210	46.100	47.030	45.219	2,685,492
2026-02-24	48.260	48.880	46.150	46.990	45.181	1,443,520
2026-02-13	49.180	49.180	47.730	47.850	46.008	1,389,820
2026-02-12	49.590	49.590	48.600	49.070	47.181	1,013,619
2026-02-11	50.110	50.980	49.000	49.050	47.161	1,248,233
2026-02-10	49.400	50.350	48.640	50.010	48.084	1,852,032
2026-02-09	46.400	50.700	45.890	49.320	47.421	3,760,583
2026-02-06	45.850	47.000	45.740	46.400	44.613	1,410,100
2026-02-05	45.430	46.680	45.130	46.100	44.325	905,420
2026-02-04	45.050	45.980	45.000	45.740	43.979	660,900
2026-02-03	44.800	45.400	44.360	45.400	43.652	800,890
2026-02-02	45.540	45.670	44.300	44.500	42.787	1,630,340
2026-01-30	45.450	46.680	45.000	45.400	43.652	1,747,450
2026-01-29	45.000	45.930	44.180	45.420	43.671	1,193,271
2026-01-28	45.290	45.830	44.760	45.000	43.267	821,631
2026-01-27	45.890	46.280	45.290	45.440	43.690	1,022,400
2026-01-26	45.850	46.300	45.010	45.890	44.123	1,284,299
2026-01-23	46.220	46.850	45.530	45.860	44.094	1,164,300
2026-01-22	47.950	47.950	46.120	46.220	44.440	898,180
2026-01-21	46.080	46.380	45.510	46.350	44.565	967,600
2026-01-20	47.200	47.220	45.940	46.050	44.277	1,360,213
2026-01-19	47.920	49.400	46.750	47.290	45.469	1,832,620
2026-01-16	46.050	48.800	45.730	47.510	45.681	2,217,500
2026-01-15	44.990	46.870	44.260	46.650	44.854	2,622,120

← NewerPage 3 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.