ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	157.25	159.40	154.53	156.76	156.39	3,805,234
2026-04-17	154.53	158.50	152.80	157.40	157.03	3,608,583
2026-04-16	155.06	156.50	154.02	155.86	155.49	3,495,284
2026-04-15	160.55	161.00	155.22	156.00	155.63	4,079,420
2026-04-14	155.00	161.48	154.80	159.21	158.83	5,404,240
2026-04-13	151.99	154.98	151.00	153.15	152.79	2,828,718
2026-04-10	153.66	156.60	152.67	153.90	153.54	3,571,536
2026-04-09	148.58	154.87	148.06	151.33	150.97	4,057,869
2026-04-08	147.00	150.99	145.60	150.99	150.63	4,271,749
2026-04-07	140.69	142.48	140.06	140.83	140.50	1,827,435
2026-04-03	140.86	141.78	139.08	139.74	139.41	1,509,977
2026-04-02	145.19	145.20	139.00	140.10	139.77	2,357,171
2026-04-01	146.00	146.00	143.33	145.19	144.85	2,770,798
2026-03-31	147.39	147.80	141.20	141.61	141.28	2,593,174
2026-03-30	140.06	146.90	139.30	144.50	144.16	4,050,527
2026-03-27	139.40	144.00	138.56	142.99	142.65	3,191,369
2026-03-26	148.00	148.88	140.85	142.03	141.69	4,763,807
2026-03-25	149.00	151.62	149.00	149.84	149.49	2,351,786
2026-03-24	147.10	148.98	145.28	148.50	148.15	2,407,467
2026-03-23	146.06	148.98	143.50	144.76	144.42	2,678,767
2026-03-20	151.97	155.80	150.01	150.01	149.66	2,326,033
2026-03-19	153.10	153.80	150.00	150.47	150.11	2,191,862
2026-03-18	154.23	156.37	152.68	155.86	155.49	1,957,543
2026-03-17	156.73	157.95	153.30	153.43	153.07	1,839,664
2026-03-16	152.44	157.41	150.51	156.87	156.50	2,720,346
2026-03-13	153.83	156.50	152.34	153.48	153.12	2,166,687
2026-03-12	158.01	159.38	154.28	155.30	154.93	2,087,588
2026-03-11	159.49	160.39	158.58	158.81	158.43	1,719,288
2026-03-10	158.98	160.38	157.20	159.34	158.96	2,182,622
2026-03-09	156.90	156.90	151.03	155.33	154.96	2,946,791
2026-03-06	160.00	162.40	160.00	160.80	160.42	1,586,281
2026-03-05	162.20	164.46	159.52	161.31	160.93	3,109,656
2026-03-04	159.99	162.66	158.28	158.28	157.91	2,528,454
2026-03-03	169.00	170.80	161.16	161.23	160.85	3,602,262
2026-03-02	165.50	169.99	165.50	167.78	167.38	3,092,285
2026-02-27	178.00	178.16	170.18	172.24	171.83	7,003,382
2026-02-26	184.16	188.98	180.05	187.45	187.01	3,854,164
2026-02-25	179.50	185.99	177.60	183.50	183.07	3,746,417
2026-02-24	180.90	181.72	176.20	178.28	177.86	2,398,415
2026-02-13	180.06	183.50	179.01	179.41	178.99	2,715,788
2026-02-12	181.39	183.49	180.08	182.21	181.78	2,027,189
2026-02-11	181.20	181.98	178.96	179.39	178.97	1,590,264
2026-02-10	181.08	184.16	179.56	181.54	181.11	2,462,183
2026-02-09	180.15	181.77	179.10	181.67	181.24	2,357,973
2026-02-06	176.10	179.98	176.05	177.01	176.59	1,863,605
2026-02-05	178.00	180.30	175.89	178.36	177.94	2,915,273
2026-02-04	180.90	183.27	178.79	181.97	181.54	2,217,103
2026-02-03	179.98	182.31	178.01	181.98	181.55	3,578,538
2026-02-02	185.87	188.78	175.71	175.88	175.46	4,303,283
2026-01-30	190.69	191.98	184.50	188.80	188.35	3,265,274
2026-01-29	198.05	201.14	189.45	189.99	189.54	4,083,137
2026-01-28	194.50	202.59	194.50	199.89	199.42	4,947,059
2026-01-27	192.69	195.45	188.01	193.00	192.54	4,415,040
2026-01-26	194.51	196.25	191.07	192.00	191.55	3,981,461
2026-01-23	200.00	201.00	192.70	196.77	196.30	8,241,896
2026-01-22	217.00	217.02	203.00	205.61	205.12	4,632,675
2026-01-21	207.11	213.00	205.66	212.22	211.72	4,451,614
2026-01-20	209.60	213.68	206.86	208.18	207.69	3,605,265
2026-01-19	213.93	217.60	209.61	212.45	211.95	4,661,315
2026-01-16	208.50	218.49	204.78	211.32	210.82	7,211,433

← NewerPage 3 of 5 · 242 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.