ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	71.630	76.300	69.870	74.060	72.743	664,659
2022-05-05	75.960	76.690	72.610	73.330	72.026	882,878
2022-04-29	73.900	78.470	70.860	76.200	74.845	1,227,713
2022-04-28	87.080	88.980	74.000	74.150	72.831	2,251,679
2022-04-27	84.000	94.000	82.100	91.610	89.981	1,002,079
2022-04-26	87.360	89.450	83.500	84.000	82.506	483,438
2022-04-25	90.260	93.160	85.000	85.420	83.901	798,199
2022-04-22	88.640	96.000	88.640	92.200	90.560	928,231
2022-04-21	90.500	97.600	90.160	91.070	89.451	603,751
2022-04-20	90.570	94.490	90.570	92.430	90.786	377,062
2022-04-19	93.700	95.280	91.620	92.630	90.983	387,265
2022-04-18	88.920	94.860	87.260	94.660	92.977	955,278
2022-04-15	89.210	89.840	85.580	89.140	87.555	1,029,743
2022-04-14	80.580	93.140	78.870	92.340	90.698	1,515,812
2022-04-13	82.890	84.000	81.000	81.000	79.560	292,472
2022-04-12	86.170	86.170	82.020	84.060	82.565	287,151
2022-04-11	85.500	86.070	82.560	85.130	83.616	438,360
2022-04-08	84.600	89.150	82.030	85.970	84.441	810,368
2022-04-07	83.880	86.980	83.280	83.720	82.231	590,736
2022-04-06	86.650	86.650	84.480	85.100	83.587	347,139
2022-04-01	90.570	90.570	87.000	87.060	85.512	700,437
2022-03-31	91.900	92.320	88.460	90.400	88.792	797,716
2022-03-30	88.170	93.180	88.170	92.780	91.130	803,907
2022-03-29	88.590	88.970	86.600	87.540	85.983	327,381
2022-03-28	85.960	88.660	84.500	87.970	86.406	410,402
2022-03-25	89.830	90.490	86.500	86.720	85.178	506,327
2022-03-24	90.000	90.620	87.080	89.500	87.908	660,598
2022-03-23	90.000	93.100	90.000	91.090	89.470	574,637
2022-03-22	92.550	93.710	89.390	89.400	87.810	984,146
2022-03-21	96.410	96.470	92.110	92.600	90.953	697,424
2022-03-18	99.500	99.500	93.330	95.350	93.654	599,009
2022-03-17	99.300	102.80	97.780	98.400	96.650	1,032,483
2022-03-16	93.660	97.630	89.000	96.400	94.686	1,046,778
2022-03-15	91.110	95.280	90.100	92.000	90.364	1,326,570
2022-03-14	89.000	95.550	87.520	93.010	91.356	1,764,706
2022-03-11	92.100	93.830	82.850	93.090	91.435	2,604,645
2022-03-10	102.60	104.87	97.880	98.400	96.650	1,465,970
2022-03-09	97.490	101.50	94.100	98.000	96.257	1,958,136
2022-03-08	93.180	99.000	92.110	97.000	95.275	1,031,785
2022-03-07	93.860	94.300	91.860	93.080	91.425	630,837
2022-03-04	93.220	97.720	92.700	95.400	93.704	826,776
2022-03-03	100.33	101.49	93.520	94.890	93.203	968,719
2022-03-02	99.880	100.32	96.120	99.370	97.603	395,677
2022-03-01	98.800	100.59	96.780	99.900	98.124	708,702
2022-02-28	97.750	98.820	96.250	97.500	95.766	811,657
2022-02-25	97.500	100.74	96.110	97.770	96.031	703,762
2022-02-24	98.580	99.690	94.000	95.470	93.772	1,081,445
2022-02-23	88.600	102.50	88.410	98.970	97.210	1,633,896
2022-02-22	86.350	89.800	85.900	88.750	87.172	480,930
2022-02-21	91.060	91.060	87.020	87.290	85.738	458,073
2022-02-18	86.410	89.800	85.560	89.100	87.516	789,597
2022-02-17	85.030	89.450	85.030	87.660	86.101	924,034
2022-02-16	85.490	86.500	84.010	86.020	84.490	842,865
2022-02-15	82.300	85.500	79.800	85.180	83.665	1,633,666
2022-02-14	79.410	81.590	77.140	81.080	79.638	1,693,517
2022-02-11	86.180	86.350	79.170	79.600	78.185	3,474,719
2022-02-10	91.300	91.360	85.720	86.490	84.952	1,008,122
2022-02-09	89.420	91.300	89.340	90.800	89.185	375,239
2022-02-08	92.300	93.970	88.000	89.410	87.820	1,091,494
2022-02-07	97.000	99.000	92.580	93.220	91.562	495,771

← NewerPage 19 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.