ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	85.100	87.270	85.100	86.820	85.276	1,877,469
2023-01-31	86.330	87.500	84.920	85.620	84.097	1,492,693
2023-01-30	88.080	88.470	85.300	86.220	84.687	1,685,764
2023-01-20	87.100	87.590	86.300	86.990	85.443	1,173,817
2023-01-19	85.250	87.580	84.800	87.200	85.649	1,626,963
2023-01-18	86.080	86.520	84.910	85.350	83.832	1,163,267
2023-01-17	84.700	87.360	84.660	85.990	84.461	1,847,936
2023-01-16	81.600	86.280	81.220	84.880	83.371	2,722,362
2023-01-13	81.500	82.330	80.960	82.250	80.787	1,016,931
2023-01-12	82.320	82.320	80.650	81.360	79.913	1,476,170
2023-01-11	83.200	86.860	82.570	82.570	81.102	2,227,006
2023-01-10	82.790	84.460	81.990	82.880	81.406	1,855,037
2023-01-09	82.100	84.690	81.670	82.360	80.895	1,878,619
2023-01-06	82.950	83.800	81.000	81.460	80.011	2,342,400
2023-01-05	81.600	83.750	81.110	82.690	81.220	2,560,389
2023-01-04	87.010	88.900	81.660	82.950	81.475	3,902,456
2023-01-03	79.200	81.660	77.790	81.150	79.707	1,814,516
2022-12-30	80.590	81.680	79.180	79.900	78.479	1,474,839
2022-12-29	76.200	79.610	76.200	78.270	76.878	1,188,935
2022-12-28	78.680	79.690	76.810	77.370	75.994	1,224,964
2022-12-27	77.750	80.100	76.050	79.710	78.293	1,409,412
2022-12-26	74.240	77.990	73.810	77.760	76.377	1,365,786
2022-12-23	76.130	77.000	73.820	74.880	73.548	1,466,037
2022-12-22	79.700	79.950	76.680	77.250	75.876	1,228,696
2022-12-21	80.500	81.500	77.990	79.270	77.860	1,372,318
2022-12-20	80.090	83.200	80.090	81.530	80.080	1,706,526
2022-12-19	84.050	84.880	80.500	80.950	79.510	2,536,299
2022-12-16	86.500	87.300	84.300	85.800	84.274	2,945,509
2022-12-15	83.420	89.240	81.320	87.250	85.698	4,169,701
2022-12-14	84.500	88.300	82.290	82.880	81.406	5,080,258
2022-12-13	80.900	81.600	78.890	79.160	77.752	1,509,087
2022-12-12	77.960	81.780	76.300	80.560	79.127	2,361,041
2022-12-09	77.850	80.700	77.850	77.950	76.564	2,235,020
2022-12-08	78.600	79.100	76.190	77.320	75.945	2,138,635
2022-12-07	80.100	80.100	77.940	78.380	76.986	2,000,108
2022-12-06	79.900	82.360	79.540	80.810	79.373	2,275,686
2022-12-05	80.150	80.850	79.030	79.530	78.116	1,485,391
2022-12-02	80.600	81.320	79.180	79.850	78.430	1,469,272
2022-12-01	79.990	81.860	79.110	80.350	78.921	1,952,379
2022-11-30	80.000	80.860	78.300	78.920	77.517	1,463,049
2022-11-29	81.960	81.960	79.700	80.000	78.577	1,472,609
2022-11-28	79.000	82.770	78.550	80.900	79.461	1,493,613
2022-11-25	84.070	86.090	81.730	81.760	80.306	1,489,296
2022-11-24	85.100	86.370	83.500	84.010	82.516	1,523,104
2022-11-23	85.060	86.300	82.570	85.750	84.225	1,707,955
2022-11-22	87.000	88.880	84.700	85.420	83.901	2,210,285
2022-11-21	87.000	90.480	86.200	87.700	86.140	1,874,022
2022-11-18	92.600	94.970	87.300	87.300	85.748	2,912,990
2022-11-17	89.500	94.590	88.550	93.180	91.523	2,105,814
2022-11-16	91.310	92.850	90.130	90.860	89.244	1,308,327
2022-11-15	88.960	94.650	88.280	92.340	90.698	2,329,470
2022-11-14	88.000	90.550	85.000	89.970	88.370	1,804,662
2022-11-11	90.500	92.920	87.820	88.000	86.435	1,833,300
2022-11-10	90.160	91.800	86.690	87.300	85.748	1,952,576
2022-11-09	93.000	93.360	89.740	90.280	88.675	1,699,250
2022-11-08	93.970	95.590	92.250	93.360	91.700	1,516,750
2022-11-07	94.400	96.300	92.240	94.000	92.328	2,105,482
2022-11-04	96.100	96.940	92.670	94.400	92.721	2,576,115
2022-11-03	89.800	96.920	89.700	96.870	95.147	2,853,398
2022-11-02	89.950	94.600	88.880	90.990	89.372	2,880,990

← NewerPage 16 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.