Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	36.160	36.260	35.900	35.980	33.288	1,006,330
2025-07-18	35.850	36.250	35.640	36.100	33.399	1,068,713
2025-07-17	35.770	35.940	35.580	35.710	33.038	563,052
2025-07-16	35.280	35.770	35.280	35.770	33.093	1,004,941
2025-07-15	35.820	35.820	35.100	35.280	32.640	1,042,144
2025-07-14	35.870	35.980	35.560	35.670	33.001	845,100
2025-07-11	35.850	35.990	35.510	35.780	33.103	890,500
2025-07-10	35.770	36.280	35.770	35.850	33.167	671,620
2025-07-09	35.750	35.980	35.650	35.880	33.195	743,300
2025-07-08	35.490	35.730	35.470	35.650	32.982	451,580
2025-07-07	35.760	35.760	35.420	35.590	32.927	519,173
2025-07-04	35.660	35.800	35.480	35.550	32.890	451,700
2025-07-03	35.580	35.800	35.400	35.660	32.992	548,440
2025-07-02	36.000	36.070	35.310	35.500	32.844	902,740
2025-07-01	35.810	36.690	35.780	35.980	33.288	927,100
2025-06-30	35.370	35.990	35.250	35.780	33.103	1,334,500
2025-06-27	35.230	35.390	35.150	35.250	32.612	365,900
2025-06-26	35.400	35.600	35.200	35.230	32.594	650,100
2025-06-25	35.300	35.540	35.040	35.490	32.834	730,500
2025-06-24	34.960	35.300	34.790	35.270	32.631	888,673
2025-06-23	34.590	34.870	34.150	34.840	32.233	668,293
2025-06-20	34.820	35.080	34.500	34.660	32.066	470,540
2025-06-19	35.270	35.270	34.740	34.820	32.214	568,900
2025-06-18	35.300	35.490	34.810	35.290	32.649	739,610
2025-06-17	35.720	35.730	35.210	35.390	32.742	703,825
2025-06-16	35.610	36.190	35.420	35.720	33.047	863,285
2025-06-13	36.350	36.580	35.660	35.690	33.019	1,074,600
2025-06-12	36.170	36.550	36.060	36.390	33.667	799,240
2025-06-11	36.320	36.650	36.130	36.440	33.713	943,400
2025-06-10	36.000	36.900	35.840	36.120	33.417	1,794,300
2025-06-09	35.670	36.030	35.520	35.990	33.297	813,420
2025-06-06	35.600	35.680	35.360	35.660	32.992	630,040
2025-06-05	35.700	35.760	35.400	35.580	32.918	886,100
2025-06-04	35.490	35.740	35.400	35.700	33.029	598,445
2025-06-03	35.680	35.930	35.410	35.590	32.927	720,800
2025-05-30	35.890	35.930	35.530	35.580	32.918	388,920
2025-05-29	35.550	36.070	35.320	35.890	33.204	723,200
2025-05-28	35.540	35.650	35.200	35.550	32.890	504,660
2025-05-27	35.670	35.950	35.450	35.560	32.899	578,680
2025-05-26	35.660	35.830	35.410	35.630	32.964	584,617
2025-05-23	35.810	36.150	35.550	35.660	32.992	914,680
2025-05-22	36.730	37.000	35.500	35.510	32.853	1,897,980
2025-05-21	36.880	36.900	36.350	36.750	34.000	1,076,300
2025-05-20	36.880	37.760	36.650	37.630	34.120	1,515,125
2025-05-19	36.940	37.280	36.230	37.010	33.558	1,549,889
2025-05-16	36.340	37.160	36.120	36.970	33.522	1,655,300
2025-05-15	36.630	36.750	36.220	36.340	32.951	1,293,000
2025-05-14	36.560	36.650	36.000	36.550	33.141	1,458,300
2025-05-13	37.150	37.410	36.520	36.560	33.150	1,573,400
2025-05-12	37.190	37.280	36.600	36.830	33.395	1,837,080
2025-05-09	37.600	37.740	36.990	37.080	33.622	1,361,320
2025-05-08	38.000	38.180	37.510	37.600	34.093	1,398,200
2025-05-07	38.600	38.820	37.750	38.000	34.456	1,055,900
2025-05-06	37.990	38.460	37.490	38.390	34.809	1,285,660
2025-04-30	37.690	38.230	36.680	37.420	33.930	1,559,100
2025-04-29	38.000	38.330	37.650	37.870	34.338	1,332,600
2025-04-28	39.620	39.740	37.890	38.200	34.637	1,816,000
2025-04-25	40.000	40.090	39.500	39.640	35.943	611,180
2025-04-24	40.000	40.810	39.640	40.100	36.360	849,675
2025-04-23	40.400	40.680	40.050	40.220	36.469	663,900

← NewerPage 6 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.