ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	110.40	119.50	108.02	115.10	113.05	1,248,636
2022-07-29	110.68	112.98	107.52	112.98	110.97	857,165
2022-07-28	107.20	114.79	107.20	111.47	109.49	1,150,779
2022-07-27	107.77	109.39	105.61	107.20	105.29	454,545
2022-07-26	109.21	111.10	105.50	107.77	105.85	725,826
2022-07-25	109.89	112.83	108.10	111.10	109.12	656,119
2022-07-22	117.00	117.00	110.03	111.41	109.43	725,830
2022-07-21	105.25	116.23	105.25	113.65	111.63	1,138,258
2022-07-20	101.29	110.00	101.29	105.25	103.38	1,053,409
2022-07-19	102.02	104.51	98.860	100.11	98.330	808,527
2022-07-18	107.32	107.78	102.55	102.88	101.05	508,388
2022-07-15	104.00	108.30	103.20	106.88	104.98	773,361
2022-07-14	99.360	106.00	98.170	104.94	103.07	1,071,280
2022-07-13	98.330	101.48	96.350	99.700	97.927	1,204,450
2022-07-12	109.10	117.08	99.510	99.930	98.153	1,558,022
2022-07-11	109.90	111.38	107.01	110.07	108.11	771,070
2022-07-08	111.98	113.25	108.88	109.90	107.95	956,686
2022-07-07	115.01	117.50	107.07	112.14	110.15	1,980,429
2022-07-06	102.90	118.86	101.61	115.40	113.35	2,825,327
2022-07-05	97.300	103.88	96.110	103.76	101.91	1,683,397
2022-07-04	97.290	99.000	93.180	96.120	94.411	1,293,813
2022-07-01	94.440	100.81	94.440	97.460	95.727	1,203,083
2022-06-30	94.360	96.740	93.270	94.770	93.085	787,093
2022-06-29	97.320	100.80	94.000	94.200	92.525	859,015
2022-06-28	92.020	98.780	90.500	97.600	95.864	1,280,281
2022-06-27	93.060	96.580	91.310	93.410	91.749	1,009,549
2022-06-24	96.000	96.000	91.030	93.150	91.494	1,230,013
2022-06-23	85.080	94.480	84.220	94.240	92.564	1,604,735
2022-06-22	88.000	88.000	85.200	85.810	84.284	869,787
2022-06-21	87.840	88.790	84.780	88.180	86.612	1,213,815
2022-06-20	84.990	89.170	84.110	87.850	86.288	1,381,171
2022-06-17	85.330	86.120	83.030	84.430	82.929	1,345,654
2022-06-16	85.790	88.950	85.270	86.180	84.647	1,256,537
2022-06-15	85.880	87.980	84.210	85.800	84.274	1,215,575
2022-06-14	87.500	87.820	82.600	85.140	83.626	1,734,957
2022-06-13	91.360	93.950	87.400	88.500	86.926	1,734,761
2022-06-10	93.360	94.440	91.350	91.650	90.020	679,321
2022-06-09	94.010	95.000	91.600	92.050	90.413	571,737
2022-06-08	98.000	98.880	92.430	95.000	93.311	1,023,696
2022-06-07	97.650	100.24	93.680	96.560	94.843	1,533,408
2022-06-06	94.200	101.00	93.600	98.180	96.434	2,099,401
2022-06-02	84.320	95.800	82.900	94.200	92.525	1,959,951
2022-06-01	83.060	87.260	82.910	84.490	82.988	858,317
2022-05-31	83.670	84.450	80.000	83.280	81.799	982,155
2022-05-30	82.000	83.990	81.020	82.600	81.131	684,990
2022-05-27	84.600	85.870	81.540	82.380	80.915	684,614
2022-05-26	86.010	87.330	82.870	84.000	82.506	755,427
2022-05-25	87.580	89.240	85.800	86.700	85.158	820,232
2022-05-24	89.300	91.300	87.570	88.400	86.828	879,527
2022-05-23	90.750	91.860	88.010	89.270	87.683	767,145
2022-05-20	89.980	92.710	88.680	90.750	89.136	1,252,175
2022-05-19	88.270	90.890	87.280	89.010	87.427	1,012,014
2022-05-18	91.660	91.660	87.970	89.160	87.574	1,593,393
2022-05-17	87.060	93.300	85.610	90.850	89.234	1,210,400
2022-05-16	89.000	90.000	86.810	87.050	85.502	799,595
2022-05-13	87.440	89.490	85.170	89.000	87.417	928,868
2022-05-12	85.000	88.090	81.690	86.120	84.589	1,172,842
2022-05-11	77.130	84.500	76.610	82.690	81.220	1,574,574
2022-05-10	70.600	78.440	70.000	77.150	75.778	1,313,632
2022-05-09	74.290	74.500	70.880	71.900	70.621	468,318

← NewerPage 18 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.