ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	123.55	124.68	120.48	123.08	121.33	1,457,852
2023-10-26	116.53	125.19	115.81	124.01	122.25	2,205,202
2023-10-25	123.00	123.00	116.80	117.00	115.34	1,898,897
2023-10-24	116.90	123.10	115.23	123.05	121.30	2,097,158
2023-10-23	116.36	117.99	114.00	115.05	113.42	1,134,234
2023-10-20	116.17	119.00	115.91	116.18	114.53	1,563,210
2023-10-19	117.51	120.00	116.00	116.51	114.86	1,500,905
2023-10-18	119.17	121.09	117.75	117.99	116.31	1,315,734
2023-10-17	120.27	121.99	117.60	120.12	118.41	1,328,095
2023-10-16	119.18	120.99	117.91	120.47	118.76	1,530,412
2023-10-13	119.03	120.42	117.56	119.70	118.00	1,466,134
2023-10-12	118.60	122.48	117.59	120.84	119.12	2,065,529
2023-10-11	118.27	119.10	117.00	118.46	116.78	1,545,800
2023-10-10	116.10	119.65	115.16	118.27	116.59	2,287,307
2023-10-09	115.50	116.80	113.29	116.15	114.50	1,907,711
2023-09-28	103.00	122.49	102.50	117.78	116.11	3,516,912
2023-09-27	102.18	102.47	101.06	102.20	100.75	712,675
2023-09-26	102.00	104.01	101.50	101.50	100.06	875,696
2023-09-25	104.00	104.29	101.68	103.20	101.73	1,047,127
2023-09-22	101.33	106.06	99.700	106.06	104.55	1,001,314
2023-09-21	102.00	102.55	100.08	100.60	99.171	1,089,159
2023-09-20	105.00	105.68	102.30	102.76	101.30	1,159,796
2023-09-19	106.95	107.47	105.10	105.40	103.90	1,170,507
2023-09-18	108.49	110.39	106.03	106.57	105.06	1,469,445
2023-09-15	108.62	110.70	107.27	110.70	109.13	1,147,543
2023-09-14	110.78	111.77	107.12	107.80	106.27	1,083,163
2023-09-13	110.02	112.00	108.50	110.78	109.21	939,352
2023-09-12	111.99	112.48	110.00	110.53	108.96	841,952
2023-09-11	109.26	111.97	108.32	111.02	109.44	1,359,442
2023-09-08	111.28	112.37	107.65	109.26	107.71	1,551,137
2023-09-07	114.00	114.99	110.50	110.60	109.03	1,619,209
2023-09-06	112.78	115.80	112.52	115.07	113.44	1,643,938
2023-09-05	114.31	114.76	111.65	112.87	111.27	1,500,919
2023-09-04	113.50	114.78	111.40	114.31	112.69	1,600,393
2023-09-01	113.27	115.57	112.10	113.41	111.80	1,589,418
2023-08-31	110.30	114.68	107.58	113.36	111.75	2,535,957
2023-08-30	109.00	112.30	106.88	110.40	108.83	2,140,505
2023-08-29	101.18	107.79	99.390	106.74	105.22	1,699,524
2023-08-28	108.00	108.00	100.57	101.18	99.743	1,534,028
2023-08-25	100.00	100.66	98.010	98.650	97.249	1,026,548
2023-08-24	100.17	101.50	98.240	100.42	98.994	1,283,221
2023-08-23	100.09	100.93	98.500	99.050	97.643	819,983
2023-08-22	105.80	106.79	97.250	101.18	99.743	2,328,185
2023-08-21	105.05	107.11	104.52	105.30	103.80	800,103
2023-08-18	110.53	110.79	104.81	105.17	103.68	1,657,039
2023-08-17	103.60	108.88	103.60	108.73	107.19	2,301,757
2023-08-16	109.70	111.97	103.77	103.80	102.33	2,124,658
2023-08-15	109.92	112.81	108.87	109.71	108.15	2,349,751
2023-08-14	105.80	110.35	105.57	109.78	108.22	1,378,776
2023-08-11	108.85	109.98	107.15	108.46	106.92	1,374,672
2023-08-10	106.02	110.20	106.02	108.81	107.26	1,678,245
2023-08-09	105.86	106.76	104.50	106.02	104.51	949,700
2023-08-08	104.80	107.90	104.53	106.41	104.90	1,378,392
2023-08-07	105.00	105.92	103.30	104.58	103.09	1,621,759
2023-08-04	104.65	105.49	103.05	103.90	102.42	1,357,346
2023-08-03	104.50	106.85	103.37	105.27	103.77	1,554,608
2023-08-02	103.00	105.85	101.76	104.55	103.07	1,428,449
2023-08-01	103.28	104.49	102.17	102.90	101.44	1,069,257
2023-07-31	100.01	104.36	99.980	103.28	101.81	1,520,213
2023-07-28	100.48	101.34	98.840	100.21	98.787	1,035,546

← NewerPage 13 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.