Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	36.270	36.890	36.270	36.450	32.582	2,864,226
2024-10-23	38.000	38.200	36.810	37.000	33.074	6,290,600
2024-10-22	39.500	40.310	39.120	39.850	35.622	1,869,560
2024-10-21	38.850	40.110	38.130	39.110	34.960	2,076,038
2024-10-18	38.270	39.100	37.750	38.250	34.191	1,643,120
2024-10-17	39.190	39.290	38.170	38.210	34.156	1,259,120
2024-10-16	38.150	39.180	37.770	38.170	34.120	1,216,900
2024-10-15	40.200	40.200	38.570	38.900	34.772	2,202,160
2024-10-14	38.000	40.230	37.900	40.060	35.809	3,029,011
2024-10-11	39.020	39.120	37.210	38.150	34.102	1,568,928
2024-10-10	38.000	39.200	37.640	38.880	34.755	2,416,222
2024-10-09	41.100	41.100	38.420	38.420	34.343	3,172,508
2024-10-08	45.250	45.430	40.350	42.690	38.160	4,323,348
2024-09-30	38.510	41.580	37.800	41.490	37.088	4,900,898
2024-09-27	36.000	38.830	35.910	37.800	33.789	2,861,180
2024-09-26	34.690	35.880	33.600	35.780	31.984	3,462,179
2024-09-25	33.310	34.460	33.050	33.750	30.169	2,164,900
2024-09-24	32.030	33.100	31.380	33.030	29.525	2,150,000
2024-09-23	32.160	33.000	31.990	32.020	28.623	1,208,950
2024-09-20	31.870	32.270	31.420	32.160	28.748	1,100,500
2024-09-19	31.200	32.590	31.020	31.990	28.596	1,796,900
2024-09-18	30.730	31.500	30.160	31.070	27.773	1,362,600
2024-09-13	30.810	31.240	30.300	30.300	27.085	1,051,540
2024-09-12	31.380	31.660	30.880	30.900	27.621	984,700
2024-09-11	31.660	31.660	31.060	31.380	28.050	1,198,540
2024-09-10	31.750	31.980	30.600	31.740	28.372	2,386,740
2024-09-09	31.550	31.950	31.120	31.690	28.328	1,631,900
2024-09-06	32.820	33.000	31.710	31.790	28.417	1,794,300
2024-09-05	33.320	33.760	32.800	32.910	29.418	2,047,140
2024-09-04	32.900	33.900	32.730	33.400	29.856	1,925,120
2024-09-03	32.500	33.760	32.330	33.200	29.677	2,490,780
2024-09-02	32.790	34.140	32.460	32.880	29.391	3,213,600
2024-08-30	32.400	33.360	32.070	32.790	29.311	2,664,940
2024-08-29	31.310	32.800	30.880	32.400	28.962	2,839,100
2024-08-28	31.100	31.940	30.730	31.650	28.292	2,301,640
2024-08-27	31.330	31.590	30.930	31.260	27.943	1,338,000
2024-08-26	31.340	31.490	30.700	31.120	27.818	1,283,340
2024-08-23	31.110	31.660	30.900	31.340	28.015	1,690,000
2024-08-22	31.820	31.820	31.010	31.090	27.791	1,736,500
2024-08-21	32.580	33.180	32.210	32.850	28.471	1,852,747
2024-08-20	32.980	33.040	32.000	32.540	28.202	2,410,225
2024-08-19	32.860	34.180	32.860	33.180	28.757	3,021,400
2024-08-16	33.190	33.600	32.820	33.100	28.687	2,398,600
2024-08-15	32.910	33.820	32.570	33.220	28.791	3,166,638
2024-08-14	32.980	33.700	32.750	33.010	28.609	2,563,000
2024-08-13	33.570	33.990	32.930	33.330	28.887	3,092,754
2024-08-12	35.680	35.680	33.730	33.870	29.355	4,863,698
2024-08-09	35.880	36.880	35.150	35.150	30.464	5,680,179
2024-08-08	34.710	35.700	33.640	34.850	30.204	7,728,671
2024-08-07	37.600	41.880	36.070	37.240	32.275	10,484,404
2024-08-06	36.950	39.360	34.010	39.360	34.113	10,294,739
2024-08-05	33.200	35.780	33.200	35.780	31.010	4,927,987
2024-08-02	32.030	33.330	31.800	32.530	28.193	2,684,647
2024-08-01	32.510	33.080	31.850	32.460	28.133	2,975,365
2024-07-31	30.980	33.190	30.850	32.860	28.479	3,667,218
2024-07-30	31.520	31.700	30.540	30.760	26.659	2,249,800
2024-07-29	32.220	32.330	31.360	31.700	27.474	1,555,600
2024-07-26	32.640	32.710	31.800	32.010	27.743	1,999,841
2024-07-25	32.080	32.690	31.740	32.490	28.159	1,415,884
2024-07-24	32.900	32.990	32.200	32.260	27.959	1,846,015

← NewerPage 9 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.