ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	100.22	100.30	93.800	95.350	93.654	461,485
2022-01-27	103.97	103.97	98.000	98.330	96.581	748,015
2022-01-26	100.50	104.28	99.030	103.97	102.12	723,828
2022-01-25	100.61	102.09	98.580	99.890	98.114	449,246
2022-01-24	100.00	102.50	98.290	101.36	99.558	562,651
2022-01-21	101.50	102.96	98.260	98.900	97.141	685,331
2022-01-20	107.50	107.50	101.58	101.62	99.813	1,042,936
2022-01-19	109.15	110.73	106.58	106.98	105.08	531,128
2022-01-18	113.38	116.39	110.38	110.53	108.56	690,562
2022-01-17	111.49	116.17	109.59	114.89	112.85	784,131
2022-01-14	107.30	112.44	105.10	111.71	109.72	1,033,167
2022-01-13	112.47	112.47	106.80	107.31	105.40	932,640
2022-01-12	109.95	113.67	109.95	111.00	109.03	725,911
2022-01-11	111.00	112.30	108.54	110.00	108.04	921,623
2022-01-10	110.05	113.96	108.27	113.20	111.19	797,878
2022-01-07	116.50	116.92	109.59	110.05	108.09	1,241,915
2022-01-06	108.88	116.88	107.36	114.03	112.00	1,554,409
2022-01-05	121.15	121.15	110.56	110.70	108.73	2,112,893
2022-01-04	128.90	128.90	118.81	119.24	117.12	1,205,647
2021-12-31	125.54	128.86	124.00	127.80	125.53	1,145,759
2021-12-30	118.33	129.00	118.33	125.54	123.31	1,471,161
2021-12-29	118.00	121.93	116.66	120.01	117.88	1,107,715
2021-12-28	117.70	121.55	115.26	119.91	117.78	1,297,100
2021-12-27	114.15	120.77	110.20	118.18	116.08	2,229,649
2021-12-24	123.40	124.60	113.35	114.57	112.53	2,027,639
2021-12-23	124.13	125.80	123.63	124.23	122.02	640,998
2021-12-22	124.96	125.98	123.60	125.52	123.29	848,816
2021-12-21	125.06	125.85	122.63	123.95	121.75	660,395
2021-12-20	126.00	127.45	123.88	124.01	121.80	709,423
2021-12-17	127.52	129.26	123.00	126.50	124.25	1,580,790
2021-12-16	127.00	129.80	125.25	129.10	126.80	1,660,396
2021-12-15	130.99	131.90	125.80	126.99	124.73	1,942,957
2021-12-14	127.00	133.30	126.56	131.90	129.55	1,838,678
2021-12-13	128.74	128.74	125.20	128.56	126.27	1,774,941
2021-12-10	127.80	129.63	126.53	127.36	125.10	1,718,692
2021-12-09	135.00	135.00	128.01	128.80	126.51	1,920,810
2021-12-08	135.00	136.98	132.60	134.55	132.16	1,511,825
2021-12-07	132.00	136.48	127.88	131.78	129.44	2,188,938
2021-12-06	128.23	137.29	125.80	131.72	129.38	2,870,977
2021-12-03	128.99	129.77	125.01	128.73	126.44	1,889,575
2021-12-02	125.10	131.61	125.10	127.52	125.25	3,018,462
2021-12-01	126.39	131.40	123.68	124.40	122.19	2,349,459
2021-11-30	128.10	132.50	127.22	128.31	126.03	2,209,511
2021-11-29	131.02	136.70	127.00	127.59	125.32	3,542,580
2021-11-26	133.52	138.00	131.51	134.01	131.63	3,204,022
2021-11-25	133.50	138.07	130.32	131.62	129.28	3,139,684
2021-11-24	134.00	140.31	130.63	131.64	129.30	4,320,657
2021-11-23	135.10	137.44	129.20	134.89	132.49	5,122,436
2021-11-22	122.51	141.00	122.28	137.90	135.45	9,184,382
2021-11-19	130.99	132.90	122.56	125.27	123.04	8,909,527
2021-11-18	122.00	141.00	122.00	129.75	127.44	24,267,354

← NewerPage 20 of 20 · 1,191 trading days

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.