Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.600	40.600	39.730	40.160	38.149	1,181,700
2025-10-20	39.850	41.040	38.850	40.600	38.566	2,465,300
2025-10-17	39.480	40.500	39.350	39.850	37.854	2,379,530
2025-10-16	38.930	42.500	38.930	40.710	38.671	3,980,080
2025-10-15	38.340	39.130	38.000	38.910	36.961	1,393,614
2025-10-14	37.870	39.680	37.800	38.340	36.420	1,941,400
2025-10-13	36.900	38.150	36.700	37.870	35.973	1,316,882
2025-10-10	36.890	38.550	36.730	37.320	35.451	1,628,751
2025-10-09	37.120	37.590	36.600	36.900	35.052	1,351,670
2025-09-30	37.500	37.630	36.910	37.210	35.346	769,600
2025-09-29	37.520	37.630	36.520	37.450	35.574	879,500
2025-09-26	37.460	37.770	37.320	37.400	35.527	756,840
2025-09-25	37.990	38.380	37.290	37.590	35.707	1,295,521
2025-09-24	37.540	38.800	37.540	38.150	36.239	1,231,590
2025-09-23	38.520	38.730	36.860	37.810	35.916	1,544,000
2025-09-22	38.560	39.310	38.070	38.520	36.591	1,716,814
2025-09-19	37.740	38.990	37.370	38.870	36.923	2,650,645
2025-09-18	37.080	38.360	37.030	37.910	36.011	3,114,487
2025-09-17	37.230	37.430	36.800	37.080	35.223	1,079,200
2025-09-16	36.910	37.200	36.710	37.200	35.337	1,346,324
2025-09-15	36.610	37.250	36.280	36.940	35.090	2,003,624
2025-09-12	36.600	36.690	36.130	36.280	34.463	795,993
2025-09-11	36.790	36.790	36.100	36.600	34.767	838,700
2025-09-10	36.700	36.990	36.610	36.770	34.928	754,980
2025-09-09	37.130	37.700	36.720	36.850	35.004	1,017,212
2025-09-08	36.970	37.380	36.660	37.110	35.251	1,450,460
2025-09-05	36.650	37.370	36.080	37.010	35.156	2,459,949
2025-09-04	35.210	36.380	35.000	36.330	34.510	2,150,808
2025-09-03	36.050	36.130	35.110	35.210	33.446	1,151,731
2025-09-02	35.960	36.250	35.730	36.050	34.244	1,574,601
2025-09-01	35.950	36.250	35.590	36.000	34.197	1,422,600
2025-08-29	35.970	36.080	35.720	35.960	34.159	935,033
2025-08-28	36.240	36.470	35.250	35.990	34.187	2,175,137
2025-08-27	37.050	37.230	36.220	36.280	34.463	1,790,274
2025-08-26	37.000	37.090	36.790	37.010	35.156	1,211,150
2025-08-25	37.370	37.490	36.750	37.000	35.147	1,919,958
2025-08-22	38.260	38.690	37.950	38.390	35.517	2,076,326
2025-08-21	38.560	38.560	37.950	38.100	35.249	1,497,400
2025-08-20	37.800	39.000	37.600	38.470	35.591	1,801,900
2025-08-19	37.900	38.180	37.560	37.820	34.990	1,548,560
2025-08-18	37.300	37.870	37.120	37.870	35.036	2,426,318
2025-08-15	37.070	37.360	36.800	37.200	34.416	2,235,479
2025-08-14	37.660	38.260	37.070	37.090	34.315	2,065,730
2025-08-13	37.400	38.060	37.200	37.620	34.805	2,352,780
2025-08-12	36.140	37.600	36.000	37.200	34.416	3,277,350
2025-08-11	36.800	36.930	36.280	36.800	34.046	1,395,480
2025-08-08	36.270	36.500	35.990	36.380	33.658	869,649
2025-08-07	36.350	36.500	36.020	36.270	33.556	1,384,672
2025-08-06	36.500	37.270	36.340	36.510	33.778	1,669,442
2025-08-05	36.200	36.450	36.160	36.360	33.639	1,019,600
2025-08-04	36.490	36.580	36.020	36.290	33.574	1,264,588
2025-08-01	35.500	36.930	35.500	36.490	33.759	2,469,560
2025-07-31	36.120	36.120	35.020	35.020	32.399	1,908,700
2025-07-30	35.510	36.230	35.510	36.110	33.408	1,633,036
2025-07-29	35.880	35.880	35.360	35.640	32.973	1,255,810
2025-07-28	36.590	36.730	35.670	35.760	33.084	2,668,631
2025-07-25	36.000	36.960	35.990	36.460	33.732	2,507,780
2025-07-24	35.910	36.100	35.830	35.990	33.297	1,413,900
2025-07-23	36.180	36.440	35.960	35.990	33.297	1,082,100
2025-07-22	36.050	36.190	35.880	36.180	33.473	1,033,600

← NewerPage 5 of 21 · 1,215 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.