ACM Research Shanghai Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	101.89	103.86	101.36	103.25	102.47	1,109,762
2025-04-21	101.50	102.66	101.31	102.11	101.34	843,689
2025-04-18	102.50	102.73	100.99	101.75	100.98	824,291
2025-04-17	103.02	104.82	102.50	102.75	101.97	1,691,061
2025-04-16	101.51	104.10	100.81	103.90	103.11	2,046,949
2025-04-15	101.85	102.40	99.060	101.53	100.76	2,143,425
2025-04-14	103.00	103.38	100.82	102.30	101.52	1,870,954
2025-04-11	98.840	103.32	98.200	101.85	101.08	2,402,210
2025-04-10	100.55	101.85	99.000	99.020	98.269	1,811,554
2025-04-09	92.470	99.980	91.500	98.340	97.594	3,062,343
2025-04-08	94.310	96.980	92.320	93.530	92.821	2,021,373
2025-04-07	98.700	101.50	90.000	92.600	91.898	2,791,777
2025-04-03	103.31	105.78	103.05	103.47	102.69	1,411,218
2025-04-02	103.46	104.58	102.75	103.80	103.01	961,593
2025-04-01	102.27	104.49	101.79	103.70	102.91	1,290,662
2025-03-31	100.10	102.40	99.850	101.97	101.20	1,436,044
2025-03-28	104.13	106.25	100.00	100.00	99.241	1,768,349
2025-03-27	102.48	104.89	101.10	103.49	102.71	1,292,998
2025-03-26	102.44	103.40	101.86	102.52	101.74	900,274
2025-03-25	100.01	102.75	100.01	102.38	101.60	1,229,428
2025-03-24	101.50	104.40	101.36	103.56	102.77	1,372,535
2025-03-21	103.10	103.88	101.31	101.51	100.74	1,320,860
2025-03-20	104.02	104.77	103.11	103.20	102.42	870,029
2025-03-19	105.71	105.89	103.64	103.95	103.16	1,151,268
2025-03-18	106.00	107.48	105.45	105.90	105.10	1,187,430
2025-03-17	105.75	106.00	104.74	105.12	104.32	1,428,118
2025-03-14	103.23	105.82	102.26	105.68	104.88	1,698,379
2025-03-13	105.28	105.81	102.23	103.10	102.32	1,793,454
2025-03-12	108.65	109.10	105.24	105.39	104.59	2,477,046
2025-03-11	107.60	109.72	107.53	108.54	107.72	1,557,954
2025-03-10	110.37	110.85	108.46	109.60	108.77	1,786,497
2025-03-07	111.00	112.38	109.24	110.37	109.53	2,552,650
2025-03-06	107.57	111.91	107.57	111.68	110.83	4,533,590
2025-03-05	106.67	108.28	105.78	106.50	105.69	2,032,878
2025-03-04	105.00	108.38	104.39	107.00	106.19	2,873,842
2025-03-03	107.37	108.33	104.90	105.55	104.75	2,762,397
2025-02-28	109.90	111.15	105.61	106.80	105.99	3,219,480
2025-02-27	113.09	114.29	108.50	111.16	110.32	4,305,020
2025-02-26	109.90	113.93	107.82	113.09	112.23	3,796,675
2025-02-25	106.86	111.60	106.50	109.40	108.57	3,821,194
2025-02-24	109.11	111.38	108.09	109.50	108.67	3,581,840
2025-02-21	105.79	109.18	104.65	108.79	107.96	3,592,656
2025-02-20	105.95	106.75	104.20	105.13	104.33	2,280,452
2025-02-19	101.88	105.74	101.41	105.55	104.75	3,599,818
2025-02-18	102.20	105.43	100.90	101.40	100.63	2,907,828
2025-02-17	100.66	103.33	100.66	102.56	101.78	2,242,814
2025-02-14	101.98	102.25	99.610	100.66	99.896	1,836,038
2025-02-13	104.59	105.19	101.66	101.91	101.14	2,293,958
2025-02-12	101.86	105.20	101.23	104.95	104.15	2,826,653
2025-02-11	102.64	103.05	101.23	101.77	101.00	1,625,646
2025-02-10	102.93	103.70	100.38	103.08	102.30	2,509,042
2025-02-07	102.00	103.55	101.01	102.38	101.60	2,738,937
2025-02-06	96.580	102.87	96.510	101.98	101.21	3,256,502
2025-02-05	98.800	99.000	96.300	97.180	96.443	2,095,229
2025-01-27	101.08	101.75	97.800	97.800	97.058	1,633,912
2025-01-24	100.27	101.68	99.730	100.90	100.13	1,567,404
2025-01-23	100.49	103.80	99.810	100.62	99.857	2,619,590
2025-01-22	99.760	100.45	98.030	99.340	98.586	1,334,690
2025-01-21	101.00	101.24	98.330	100.09	99.331	1,717,869
2025-01-20	101.00	101.80	99.960	100.50	99.738	1,596,490

← NewerPage 7 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.