ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	101.99	102.78	99.140	99.360	97.949	1,237,003
2023-07-26	101.50	104.50	101.14	102.55	101.09	1,190,165
2023-07-25	100.95	102.52	98.870	101.99	100.54	1,197,114
2023-07-24	100.00	100.79	98.500	98.710	97.308	952,074
2023-07-21	101.50	102.06	99.030	100.06	98.639	1,375,029
2023-07-20	103.45	103.69	101.81	102.44	100.62	929,780
2023-07-19	101.50	103.50	101.50	102.66	100.83	1,040,391
2023-07-18	101.56	104.09	101.30	102.06	100.25	1,201,986
2023-07-17	103.40	103.97	101.04	101.24	99.440	1,261,759
2023-07-14	103.09	105.39	102.38	103.40	101.56	1,421,091
2023-07-13	104.98	104.98	102.00	103.22	101.38	1,913,074
2023-07-12	110.00	110.90	101.01	103.20	101.36	3,842,037
2023-07-11	110.13	111.83	109.00	110.44	108.48	1,269,198
2023-07-10	109.00	111.20	108.51	110.74	108.77	914,721
2023-07-07	108.24	110.16	108.24	109.16	107.22	1,033,583
2023-07-06	108.25	110.00	108.00	109.36	107.42	1,322,275
2023-07-05	113.32	115.98	108.57	109.00	107.06	2,310,672
2023-07-04	111.44	114.89	110.72	113.94	111.91	2,235,350
2023-07-03	111.78	113.18	109.57	110.71	108.74	1,821,364
2023-06-30	110.24	114.23	108.50	110.40	108.44	2,452,262
2023-06-29	112.00	114.40	110.00	110.78	108.81	2,087,317
2023-06-28	111.68	117.00	111.00	112.70	110.70	2,573,079
2023-06-27	113.80	115.93	110.81	111.21	109.23	1,734,791
2023-06-26	110.70	115.57	109.35	113.28	111.27	2,875,215
2023-06-21	117.66	117.66	112.00	112.14	110.15	2,386,550
2023-06-20	119.52	120.78	116.06	117.22	115.14	2,487,253
2023-06-19	121.35	121.60	118.02	119.82	117.69	2,627,664
2023-06-16	123.09	124.51	120.56	121.37	119.21	2,270,316
2023-06-15	124.00	125.83	121.80	123.38	121.19	1,605,452
2023-06-14	127.08	128.88	123.51	124.73	122.51	2,073,675
2023-06-13	127.50	128.10	125.30	126.72	124.47	2,248,439
2023-06-12	123.11	128.96	122.12	128.05	125.77	3,909,238
2023-06-09	117.30	126.46	115.80	123.60	121.40	6,439,191
2023-06-08	117.00	117.98	113.81	116.70	114.62	3,187,333
2023-06-07	118.10	120.31	115.36	116.15	114.08	2,874,872
2023-06-06	121.61	122.30	117.80	118.13	116.03	2,106,323
2023-06-05	120.50	125.00	120.01	122.24	120.07	2,906,198
2023-06-02	118.00	119.39	115.01	117.13	115.05	2,230,265
2023-06-01	117.29	120.50	116.53	117.99	115.89	2,245,038
2023-05-31	119.00	119.98	116.52	117.92	115.82	1,824,135
2023-05-30	117.00	121.52	115.80	119.50	117.37	2,516,506
2023-05-29	114.00	119.90	113.68	118.80	116.69	3,703,122
2023-05-26	113.56	115.25	112.00	113.33	111.31	1,892,777
2023-05-25	110.03	113.78	109.34	113.56	111.54	2,307,448
2023-05-24	108.00	115.15	106.76	110.50	108.54	3,470,830
2023-05-23	108.30	110.61	106.77	108.15	106.23	1,280,884
2023-05-22	110.00	111.50	106.54	109.33	107.39	1,819,844
2023-05-19	110.00	112.50	108.50	108.61	106.68	1,564,118
2023-05-18	110.96	112.00	108.72	109.30	107.36	2,108,751
2023-05-17	108.94	111.58	108.12	111.00	109.03	2,730,702
2023-05-16	105.81	110.66	103.81	109.21	107.27	3,162,615
2023-05-15	100.45	106.20	100.31	106.02	104.13	2,571,727
2023-05-12	100.50	105.00	100.50	101.69	99.882	3,530,474
2023-05-11	101.00	102.50	99.300	99.980	98.202	2,304,175
2023-05-10	100.05	101.24	96.680	99.800	98.025	4,050,093
2023-05-09	104.10	106.02	100.09	100.82	99.027	3,894,563
2023-05-08	106.99	109.20	103.33	103.97	102.12	3,589,986
2023-05-05	111.12	113.20	106.40	107.40	105.49	3,931,304
2023-05-04	115.26	117.96	107.00	111.26	109.28	5,344,941
2023-04-28	115.18	120.70	113.39	118.40	116.29	6,075,109

← NewerPage 14 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.