ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	112.00	113.97	111.55	113.72	112.86	1,459,690
2025-07-18	111.53	112.50	111.00	112.08	111.23	1,101,320
2025-07-17	110.87	111.10	110.20	110.85	110.01	874,486
2025-07-16	110.38	111.75	110.21	110.95	110.11	946,380
2025-07-15	109.77	111.15	109.73	110.38	109.54	894,256
2025-07-14	112.07	112.09	109.78	109.83	109.00	1,442,365
2025-07-11	111.60	112.66	111.36	112.19	111.34	914,986
2025-07-10	112.35	112.35	111.35	111.80	110.95	765,137
2025-07-09	112.85	113.80	111.88	112.50	111.65	979,923
2025-07-08	112.26	114.83	112.08	113.19	112.33	1,378,092
2025-07-07	112.06	113.19	111.21	112.26	111.41	775,243
2025-07-04	112.22	114.60	110.77	112.76	111.90	1,187,341
2025-07-03	112.18	113.35	110.51	112.49	111.64	1,303,695
2025-07-02	112.83	113.30	112.01	112.30	111.45	1,243,522
2025-07-01	113.45	115.00	112.83	113.32	112.46	1,601,638
2025-06-30	113.21	114.53	112.50	113.94	113.08	1,428,200
2025-06-27	111.49	115.50	110.80	112.90	112.04	2,268,840
2025-06-26	111.50	112.36	109.80	110.85	110.01	1,480,960
2025-06-25	110.36	111.90	109.54	111.81	110.96	1,666,193
2025-06-24	109.57	110.98	109.02	110.91	110.07	1,745,044
2025-06-23	108.89	112.69	108.45	109.54	108.71	2,051,062
2025-06-20	109.19	111.43	109.02	109.50	108.67	1,259,395
2025-06-19	109.49	111.80	108.97	109.38	108.55	1,470,507
2025-06-18	107.47	110.25	107.30	109.43	108.60	1,693,539
2025-06-17	106.13	107.07	105.76	106.14	105.33	851,587
2025-06-16	105.86	107.56	105.47	105.97	105.17	895,545
2025-06-13	105.13	108.41	104.62	106.82	106.01	2,058,852
2025-06-12	105.60	106.41	105.00	105.13	104.33	741,754
2025-06-11	105.88	107.50	105.44	106.27	105.46	923,709
2025-06-10	106.66	107.27	104.93	105.44	104.64	1,316,829
2025-06-09	107.60	107.88	105.67	106.50	105.69	1,121,873
2025-06-06	107.00	108.55	106.55	107.50	106.68	1,326,896
2025-06-05	106.81	107.49	105.93	107.13	106.32	1,283,848
2025-06-04	106.61	107.76	105.47	106.60	105.79	1,302,492
2025-06-03	100.98	106.99	100.88	106.61	105.80	2,501,523
2025-05-30	101.50	102.28	101.12	101.31	100.54	709,145
2025-05-29	100.60	102.56	100.57	102.37	101.59	815,923
2025-05-28	100.70	100.88	99.900	100.44	99.678	548,351
2025-05-27	100.52	100.93	99.810	100.70	99.936	704,484
2025-05-26	100.50	101.48	100.01	100.51	99.748	746,877
2025-05-23	101.47	102.00	100.06	100.06	99.301	787,457
2025-05-22	102.31	103.12	101.23	101.43	100.66	603,465
2025-05-21	102.84	103.37	101.81	102.34	101.56	738,761
2025-05-20	103.36	103.95	102.65	102.80	102.02	847,380
2025-05-19	102.91	103.92	102.51	103.32	102.54	735,730
2025-05-16	103.05	103.85	102.78	102.90	102.12	671,304
2025-05-15	105.97	106.67	103.19	103.57	102.78	1,061,899
2025-05-14	105.24	106.68	104.94	106.36	105.55	1,291,245
2025-05-13	106.30	106.68	104.85	104.94	104.14	837,819
2025-05-12	104.82	106.00	104.50	105.74	104.94	1,122,993
2025-05-09	106.26	106.26	104.39	104.45	103.66	1,289,411
2025-05-08	106.73	107.10	105.87	106.55	105.74	1,221,416
2025-05-07	108.00	108.50	106.01	106.81	106.00	1,841,497
2025-05-06	105.15	107.50	105.15	106.79	105.98	2,173,363
2025-04-30	106.66	107.20	103.91	104.91	104.11	2,772,570
2025-04-29	100.75	103.46	99.320	103.05	102.27	1,418,708
2025-04-28	101.48	101.99	100.25	101.32	100.55	801,873
2025-04-25	100.78	102.12	99.560	101.48	100.71	1,159,586
2025-04-24	101.30	101.73	99.920	100.78	100.02	943,174
2025-04-23	103.35	103.52	101.26	101.51	100.74	1,264,326

← NewerPage 6 of 20 · 1,190 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.