Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	40.030	40.930	39.770	40.520	36.741	1,590,420
2025-04-21	39.160	40.880	38.740	40.060	36.324	1,368,180
2025-04-18	39.140	39.270	38.880	38.990	35.353	515,200
2025-04-17	38.300	39.360	38.220	39.180	35.526	917,931
2025-04-16	38.450	39.800	38.210	38.760	35.145	1,063,589
2025-04-15	39.680	39.930	38.590	38.840	35.217	1,045,207
2025-04-14	39.120	39.380	38.600	39.150	35.498	712,500
2025-04-11	38.490	39.150	38.110	38.730	35.118	628,670
2025-04-10	37.960	39.490	37.960	38.490	34.900	1,103,892
2025-04-09	36.580	38.380	35.240	37.940	34.401	1,782,574
2025-04-08	35.590	36.680	35.500	36.490	33.087	1,575,700
2025-04-07	37.610	37.650	35.440	35.590	32.271	2,547,400
2025-04-03	39.370	39.740	38.970	39.380	35.707	848,240
2025-04-02	39.520	40.000	39.070	39.630	35.934	1,175,700
2025-04-01	40.980	41.180	39.200	39.250	35.589	3,177,757
2025-03-31	42.670	43.580	40.710	41.180	37.339	2,421,800
2025-03-28	42.380	43.450	42.180	43.080	39.062	1,012,289
2025-03-27	42.780	43.010	42.090	42.300	38.355	586,600
2025-03-26	42.120	42.780	42.110	42.770	38.781	453,100
2025-03-25	42.690	42.980	42.000	42.520	38.554	472,300
2025-03-24	42.370	43.060	41.800	42.390	38.436	848,583
2025-03-21	42.220	42.550	41.700	41.970	38.055	842,880
2025-03-20	43.000	43.180	42.320	42.450	38.491	798,020
2025-03-19	44.180	44.570	43.010	43.210	39.180	842,160
2025-03-18	44.300	44.550	43.500	44.180	40.059	1,038,947
2025-03-17	43.480	45.000	42.840	43.900	39.805	1,847,420
2025-03-14	43.350	43.520	42.710	43.040	39.026	1,033,700
2025-03-13	43.510	43.530	41.510	43.240	39.207	1,818,940
2025-03-12	42.100	43.570	41.910	43.060	39.044	1,490,222
2025-03-11	41.150	42.280	40.530	42.100	38.173	1,698,060
2025-03-10	43.180	43.180	41.380	41.610	37.729	1,494,800
2025-03-07	41.650	43.050	41.210	42.610	38.636	2,405,811
2025-03-06	40.830	41.920	40.500	41.640	37.756	2,155,160
2025-03-05	40.520	41.650	40.100	40.490	36.714	2,144,971
2025-03-04	39.960	41.600	39.610	40.940	37.122	2,581,700
2025-03-03	39.400	41.000	39.310	39.600	35.907	1,869,600
2025-02-28	39.200	39.930	38.700	39.000	35.362	1,955,080
2025-02-27	40.280	41.000	39.120	39.390	35.716	1,742,770
2025-02-26	39.950	40.490	39.600	40.200	36.451	1,477,800
2025-02-25	40.380	40.770	39.500	39.900	36.179	1,912,040
2025-02-24	41.800	42.990	40.620	40.900	37.085	2,905,903
2025-02-21	41.200	41.990	40.390	41.830	37.929	3,425,611
2025-02-20	38.860	42.610	38.860	41.800	37.901	5,170,580
2025-02-19	39.080	40.470	38.750	39.190	35.535	2,307,500
2025-02-18	39.400	39.760	38.280	38.700	35.090	2,767,340
2025-02-17	38.280	40.900	38.280	39.830	36.115	5,158,860
2025-02-14	37.560	38.300	37.380	37.880	34.347	1,204,140
2025-02-13	38.230	38.240	37.530	37.860	34.329	1,496,200
2025-02-12	37.500	38.580	37.140	38.230	34.664	2,924,920
2025-02-11	37.000	38.400	36.500	37.850	34.320	3,582,220
2025-02-10	37.300	37.490	35.880	37.170	33.703	2,839,828
2025-02-07	37.590	38.050	36.860	37.450	33.957	2,525,420
2025-02-06	37.000	37.880	36.950	37.640	34.129	2,263,600
2025-02-05	35.590	37.190	35.260	36.940	33.495	2,535,920
2025-01-27	35.700	36.300	35.380	35.530	32.216	1,350,000
2025-01-24	35.330	35.700	35.200	35.520	32.207	944,900
2025-01-23	35.750	36.290	35.470	35.630	32.307	1,018,000
2025-01-22	35.850	35.990	35.050	35.450	32.144	1,015,300
2025-01-21	36.060	36.800	35.630	36.100	32.733	1,257,800
2025-01-20	38.580	38.580	36.270	36.390	32.996	2,146,600

← NewerPage 7 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.