ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	114.80	124.81	111.50	113.22	111.21	6,974,790
2023-04-26	115.13	116.78	108.18	110.37	108.41	4,657,019
2023-04-25	116.60	120.97	110.05	115.49	113.44	5,217,498
2023-04-24	114.62	118.17	112.80	115.55	113.50	4,546,411
2023-04-21	123.67	125.94	115.18	115.75	113.69	6,150,242
2023-04-20	113.50	129.50	113.12	126.51	124.26	7,916,300
2023-04-19	117.23	122.96	115.28	116.48	114.41	5,719,322
2023-04-18	115.20	117.90	111.97	117.19	115.11	4,203,408
2023-04-17	117.10	125.00	114.69	115.99	113.93	8,335,643
2023-04-14	106.00	117.70	104.12	117.01	114.93	9,240,554
2023-04-13	105.21	108.00	102.90	103.18	101.35	4,338,200
2023-04-12	106.46	108.20	104.10	106.00	104.12	4,399,730
2023-04-11	107.20	110.78	103.82	106.35	104.46	5,664,331
2023-04-10	111.11	114.11	106.64	106.90	105.00	4,776,882
2023-04-07	108.90	113.00	106.88	110.97	109.00	5,754,102
2023-04-06	103.25	113.00	103.14	109.00	107.06	7,550,829
2023-04-04	101.95	109.80	101.14	103.18	101.35	7,428,596
2023-04-03	99.000	103.78	97.500	101.75	99.941	7,006,561
2023-03-31	93.590	96.470	92.280	95.890	94.185	3,656,898
2023-03-30	92.880	94.400	91.180	93.600	91.936	3,446,268
2023-03-29	88.790	95.590	88.700	93.240	91.582	5,963,531
2023-03-28	89.960	90.930	88.500	89.060	87.476	2,037,361
2023-03-27	89.260	91.200	87.520	90.400	88.792	3,768,821
2023-03-24	95.010	95.790	89.640	89.800	88.203	4,809,571
2023-03-23	93.170	96.270	91.580	95.760	94.057	4,481,256
2023-03-22	97.200	97.760	94.380	95.000	93.311	2,710,341
2023-03-21	97.030	97.800	95.610	96.950	95.226	2,400,048
2023-03-20	94.430	99.710	93.100	98.000	96.257	4,477,341
2023-03-17	95.000	96.970	93.100	94.500	92.820	3,754,685
2023-03-16	93.900	97.500	92.510	93.590	91.926	2,988,046
2023-03-15	96.000	97.800	94.520	94.720	93.036	3,682,986
2023-03-14	90.130	97.800	89.370	96.160	94.450	5,803,637
2023-03-13	89.410	91.990	88.220	90.870	89.254	3,472,948
2023-03-10	90.610	94.390	89.100	89.920	88.321	5,189,305
2023-03-09	89.490	93.650	89.170	91.390	89.765	4,666,266
2023-03-08	88.380	91.090	88.000	89.500	87.908	2,686,354
2023-03-07	90.650	91.350	87.820	88.030	86.465	3,092,491
2023-03-06	87.000	93.200	86.000	91.400	89.775	6,263,452
2023-03-03	85.590	88.400	85.500	87.110	85.561	4,173,130
2023-03-02	83.430	85.600	83.400	83.770	82.280	1,579,680
2023-03-01	83.090	83.380	82.330	83.380	81.897	1,257,665
2023-02-28	83.180	83.970	81.820	82.900	81.426	1,630,994
2023-02-27	86.000	86.000	81.810	83.100	81.622	3,542,939
2023-02-24	86.510	87.890	85.400	86.340	84.805	1,708,863
2023-02-23	86.390	86.930	85.900	86.140	84.608	1,282,522
2023-02-22	84.550	87.800	84.550	86.390	84.854	1,653,157
2023-02-21	84.780	86.360	84.310	85.190	83.675	1,219,277
2023-02-20	83.000	85.190	82.500	84.880	83.371	1,557,912
2023-02-17	86.460	87.560	83.300	83.300	81.819	2,477,055
2023-02-16	90.300	90.700	85.770	87.050	85.502	3,074,705
2023-02-15	88.800	90.770	88.080	90.580	88.969	3,421,639
2023-02-14	90.000	91.670	87.900	88.860	87.280	2,073,720
2023-02-13	88.920	90.760	88.100	90.000	88.400	1,686,799
2023-02-10	90.890	91.500	88.650	89.300	87.712	1,830,298
2023-02-09	86.060	91.650	85.810	91.540	89.912	2,657,628
2023-02-08	87.500	88.290	86.000	86.500	84.962	1,227,703
2023-02-07	88.300	88.880	86.070	87.060	85.512	1,701,125
2023-02-06	88.000	88.880	87.210	88.200	86.632	1,280,233
2023-02-03	88.300	89.370	86.610	88.520	86.946	1,618,497
2023-02-02	87.750	91.210	87.510	89.000	87.417	3,011,733

← NewerPage 15 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.