ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	92.100	92.620	87.150	87.300	86.060	1,279,439
2024-01-19	92.720	94.550	92.190	92.300	90.989	1,033,197
2024-01-18	91.780	92.980	89.660	92.630	91.314	1,240,123
2024-01-17	96.360	96.990	92.100	92.100	90.792	1,335,501
2024-01-16	96.280	98.880	95.000	96.870	95.494	974,645
2024-01-15	96.000	96.000	96.000	96.000	94.637	0
2024-01-12	96.410	97.870	95.950	96.000	94.637	778,967
2024-01-11	95.390	97.150	94.580	96.270	94.903	1,062,729
2024-01-10	95.990	99.540	95.400	95.400	94.045	1,588,079
2024-01-09	96.060	97.200	93.410	94.000	92.665	964,426
2024-01-08	98.000	99.900	95.730	95.870	94.508	938,065
2024-01-05	100.98	101.20	98.500	98.800	97.397	612,341
2024-01-04	101.17	101.80	99.610	100.21	98.787	608,431
2024-01-03	101.65	102.90	99.900	101.34	99.901	1,073,491
2024-01-02	104.70	104.70	101.70	101.80	100.35	1,024,890
2023-12-29	103.55	105.70	101.61	104.41	102.93	1,810,897
2023-12-28	102.30	104.36	101.00	103.55	102.08	1,514,185
2023-12-27	100.84	103.88	100.57	102.79	101.33	1,093,615
2023-12-26	103.50	103.99	98.010	100.26	98.836	1,383,356
2023-12-25	104.61	106.00	103.60	104.00	102.52	504,719
2023-12-22	107.06	107.06	104.80	105.00	103.51	660,361
2023-12-21	105.30	106.75	104.70	106.50	104.99	629,461
2023-12-20	107.96	107.97	106.01	106.10	104.59	577,508
2023-12-19	105.42	107.23	104.28	106.93	105.41	857,107
2023-12-18	107.66	107.66	104.88	105.16	103.67	770,717
2023-12-15	109.20	110.18	106.82	107.46	105.93	897,676
2023-12-14	108.94	110.60	107.60	108.84	107.29	853,739
2023-12-13	110.00	111.17	108.95	108.96	107.41	818,919
2023-12-12	111.31	112.63	109.65	110.66	109.09	915,302
2023-12-11	109.50	111.27	109.03	111.10	109.52	1,332,278
2023-12-08	108.64	111.28	107.30	111.28	109.70	2,623,139
2023-12-07	106.78	109.19	105.20	108.90	107.35	1,522,057
2023-12-06	107.76	107.76	105.50	106.37	104.86	1,000,504
2023-12-05	108.00	109.30	107.00	107.00	105.48	950,814
2023-12-04	110.40	111.07	107.59	108.38	106.84	1,138,530
2023-12-01	113.50	114.05	109.29	110.75	109.18	1,626,263
2023-11-30	111.90	114.59	108.00	114.59	112.96	1,836,156
2023-11-29	113.00	114.93	111.02	111.53	109.95	1,349,773
2023-11-28	113.88	114.46	112.13	113.31	111.70	1,020,073
2023-11-27	110.41	114.80	110.24	113.86	112.24	962,001
2023-11-24	111.16	113.36	110.00	111.10	109.52	762,800
2023-11-23	110.30	111.88	108.88	111.15	109.57	994,568
2023-11-22	112.60	113.50	109.30	109.30	107.75	944,809
2023-11-21	113.80	114.68	112.62	112.62	111.02	886,611
2023-11-20	116.00	117.50	113.55	113.95	112.33	1,337,596
2023-11-17	114.37	115.05	113.20	114.81	113.18	848,989
2023-11-16	117.39	117.39	113.93	113.93	112.31	866,398
2023-11-15	119.49	119.54	117.00	117.39	115.72	1,087,892
2023-11-14	115.19	118.88	114.33	118.88	117.19	1,794,640
2023-11-13	113.98	116.16	112.50	115.36	113.72	1,310,963
2023-11-10	114.20	115.77	112.30	113.20	111.59	1,604,133
2023-11-09	117.90	119.64	114.00	114.19	112.57	1,429,075
2023-11-08	117.00	120.88	116.24	118.23	116.55	2,191,203
2023-11-07	116.05	117.61	114.90	116.23	114.58	1,064,028
2023-11-06	118.40	118.89	113.10	116.38	114.73	1,517,116
2023-11-03	116.30	118.40	116.12	117.60	115.93	900,259
2023-11-02	117.99	118.88	116.27	116.30	114.65	881,173
2023-11-01	120.55	123.90	116.50	117.99	116.31	1,665,514
2023-10-31	121.37	122.80	118.02	120.50	118.79	1,539,596
2023-10-30	120.99	121.26	116.54	120.50	118.79	2,636,340

← NewerPage 12 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.6202 CNY
2025-08-01	0.6539 CNY
2024-07-19	0.6264 CNY
2023-07-21	0.3720 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.