Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	36.600	37.290	36.110	36.800	33.368	1,422,982
2025-01-16	35.520	37.390	35.510	36.880	33.440	2,451,800
2025-01-15	36.200	36.650	35.330	35.510	32.198	1,245,589
2025-01-14	35.390	36.310	35.070	36.100	32.733	1,845,900
2025-01-13	35.390	35.760	34.820	35.040	31.772	1,307,100
2025-01-10	36.950	36.950	35.770	35.780	32.443	1,504,582
2025-01-09	37.430	38.380	36.460	36.790	33.359	2,323,100
2025-01-08	36.090	37.750	36.090	37.430	33.939	4,214,509
2025-01-07	35.510	36.990	35.230	36.700	33.277	3,382,929
2025-01-06	36.000	36.210	35.080	35.850	32.506	2,595,968
2025-01-03	35.900	37.250	34.800	35.580	32.261	4,399,345
2025-01-02	35.300	36.990	35.300	35.880	32.533	4,702,375
2024-12-31	34.230	35.870	34.120	35.240	31.953	3,969,530
2024-12-30	34.260	34.810	33.500	34.250	31.056	1,376,040
2024-12-27	34.120	34.490	33.810	34.260	31.065	1,047,120
2024-12-26	33.680	34.510	33.660	34.080	30.901	1,055,800
2024-12-25	33.850	33.890	33.330	33.600	30.466	1,051,080
2024-12-24	33.620	33.840	33.300	33.830	30.675	1,164,840
2024-12-23	34.890	34.890	33.330	33.440	30.321	2,668,640
2024-12-20	35.000	35.480	34.570	34.830	31.581	1,516,800
2024-12-19	34.700	35.190	34.260	35.000	31.736	1,494,400
2024-12-18	34.670	35.530	34.050	35.280	31.989	2,300,500
2024-12-17	36.600	36.760	34.600	34.670	31.436	4,082,791
2024-12-16	36.030	38.180	36.030	37.110	33.649	5,943,011
2024-12-13	36.160	36.470	35.800	35.840	32.497	1,700,000
2024-12-12	36.300	36.630	35.800	36.500	33.096	2,001,340
2024-12-11	37.000	37.000	36.000	36.270	32.887	2,092,240
2024-12-10	37.000	38.140	36.490	36.530	33.123	4,098,408
2024-12-09	36.900	37.100	35.830	36.160	32.787	3,005,390
2024-12-06	35.260	37.850	35.220	36.480	33.078	5,436,530
2024-12-05	35.020	36.000	34.940	35.520	32.207	2,289,500
2024-12-04	35.760	36.260	35.260	35.320	32.026	3,380,296
2024-12-03	36.120	36.570	35.280	35.630	32.307	3,081,040
2024-12-02	36.000	36.820	35.610	36.170	32.796	6,684,568
2024-11-29	32.380	35.740	32.370	35.740	32.407	5,867,048
2024-11-28	33.050	33.200	32.400	32.490	29.460	1,199,240
2024-11-27	32.600	33.060	31.750	33.060	29.977	1,417,000
2024-11-26	32.500	33.300	32.300	32.580	29.541	1,268,460
2024-11-25	31.880	32.660	31.880	32.460	29.432	1,651,020
2024-11-22	33.320	33.430	31.810	31.880	28.907	1,844,500
2024-11-21	33.430	33.430	33.030	33.160	30.067	1,085,580
2024-11-20	33.120	33.420	33.000	33.410	30.294	1,598,440
2024-11-19	32.880	33.190	32.390	33.110	30.022	2,077,243
2024-11-18	35.300	35.300	32.820	32.900	29.831	3,571,081
2024-11-15	34.790	35.880	34.710	35.070	31.799	2,462,659
2024-11-14	35.100	35.740	34.870	34.910	31.654	1,840,340
2024-11-13	35.080	35.510	34.710	35.300	32.008	1,408,440
2024-11-12	35.580	35.970	34.880	35.080	31.808	2,190,256
2024-11-11	35.020	35.720	34.730	35.550	32.234	2,367,800
2024-11-08	35.900	35.970	35.120	35.360	32.062	2,297,382
2024-11-07	34.800	35.870	34.400	35.660	32.334	2,720,084
2024-11-06	35.050	35.340	34.500	34.850	31.600	2,344,608
2024-11-05	34.690	35.340	34.660	35.320	31.572	2,446,142
2024-11-04	34.550	34.700	34.020	34.680	31.000	2,209,640
2024-11-01	35.490	35.970	34.530	34.570	30.902	2,520,582
2024-10-31	35.150	35.980	34.510	35.720	31.930	2,333,438
2024-10-30	34.960	35.370	34.390	35.240	31.501	2,145,300
2024-10-29	36.500	36.850	35.440	35.500	31.733	2,942,898
2024-10-28	36.010	36.870	35.610	36.530	32.654	2,992,106
2024-10-25	36.530	36.660	36.200	36.450	32.582	2,368,752

← NewerPage 8 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.