ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	87.000	89.300	86.500	88.870	87.290	2,899,105
2022-10-31	84.600	89.500	84.600	87.490	85.934	3,491,784
2022-10-28	81.380	86.350	80.110	83.830	82.339	4,120,350
2022-10-27	80.040	83.150	78.880	80.630	79.196	2,599,713
2022-10-26	79.060	81.500	77.000	80.510	79.078	2,200,438
2022-10-25	78.720	80.470	77.030	79.150	77.743	2,393,362
2022-10-24	77.000	81.000	76.850	78.530	77.134	3,226,441
2022-10-21	78.000	80.330	73.810	78.600	77.202	4,819,586
2022-10-20	72.860	83.800	72.300	80.800	79.363	5,084,403
2022-10-19	73.790	75.410	73.020	73.500	72.193	1,869,197
2022-10-18	75.400	76.440	73.370	74.530	73.205	2,913,695
2022-10-17	71.940	76.500	71.110	75.430	74.089	3,707,942
2022-10-14	72.300	73.660	69.010	72.980	71.682	3,552,801
2022-10-13	70.900	73.310	68.680	69.350	68.117	4,254,993
2022-10-12	70.260	72.160	66.720	72.160	70.877	3,498,439
2022-10-11	82.740	82.950	67.650	69.430	68.195	4,623,709
2022-10-10	101.11	103.00	83.300	83.310	81.829	1,858,327
2022-09-30	112.33	113.49	103.60	104.12	102.27	790,188
2022-09-29	108.50	112.49	106.16	111.90	109.91	790,827
2022-09-28	110.92	111.46	106.87	107.55	105.64	519,400
2022-09-27	106.49	111.77	105.99	110.50	108.54	661,812
2022-09-26	102.21	108.17	101.77	106.85	104.95	947,158
2022-09-23	105.00	106.90	101.64	103.19	101.36	852,968
2022-09-22	101.21	106.79	101.05	105.59	103.71	997,589
2022-09-21	105.50	106.89	102.06	102.61	100.79	1,219,583
2022-09-20	106.32	108.99	105.25	106.88	104.98	777,097
2022-09-19	109.35	113.00	104.65	106.55	104.66	956,159
2022-09-16	108.82	113.47	108.01	109.49	107.54	968,322
2022-09-15	114.48	115.00	107.71	109.67	107.72	1,142,909
2022-09-14	110.27	114.60	110.05	114.60	112.56	1,079,254
2022-09-13	108.16	116.99	108.00	111.82	109.83	1,509,153
2022-09-09	113.70	114.97	108.11	108.80	106.87	2,110,373
2022-09-08	113.52	117.39	112.20	114.15	112.12	1,180,971
2022-09-07	112.43	117.17	111.50	113.72	111.70	1,217,579
2022-09-06	108.52	112.42	106.80	111.50	109.52	1,111,345
2022-09-05	104.50	110.55	101.50	108.52	106.59	1,467,270
2022-09-02	102.22	105.85	101.65	105.38	103.51	964,017
2022-09-01	105.99	108.50	103.30	103.35	101.51	668,537
2022-08-31	108.95	109.80	104.11	105.18	103.31	1,154,288
2022-08-30	108.00	110.83	106.21	107.94	106.02	1,128,275
2022-08-29	104.75	116.20	104.74	108.99	107.05	2,301,387
2022-08-26	109.50	110.83	103.66	103.99	102.14	1,202,525
2022-08-25	108.89	111.16	106.60	110.03	108.07	1,298,607
2022-08-24	116.61	116.61	107.01	107.46	105.55	1,992,932
2022-08-23	117.85	121.88	116.58	117.20	115.12	896,234
2022-08-22	120.00	121.78	116.39	118.91	116.80	1,093,109
2022-08-19	125.19	131.00	119.58	120.00	117.87	1,472,651
2022-08-18	123.61	128.64	122.75	126.39	124.14	1,290,822
2022-08-17	123.22	124.77	121.00	123.61	121.41	1,161,076
2022-08-16	123.42	127.77	121.51	122.55	120.37	1,695,543
2022-08-15	126.71	129.80	124.38	124.98	122.76	1,085,996
2022-08-12	134.19	135.48	126.65	126.80	124.55	1,652,267
2022-08-11	135.19	140.67	132.11	134.80	132.40	1,746,626
2022-08-10	125.11	138.70	124.27	135.56	133.15	2,326,736
2022-08-09	123.99	129.99	119.54	128.82	126.53	2,760,252
2022-08-08	136.00	138.78	120.16	123.00	120.81	3,025,698
2022-08-05	120.00	127.50	118.13	126.60	124.35	1,700,068
2022-08-04	116.72	121.38	115.41	119.00	116.88	1,205,894
2022-08-03	119.45	123.89	115.03	116.59	114.52	1,431,951
2022-08-02	113.10	122.36	112.01	116.56	114.49	1,301,322

← NewerPage 17 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.