Shandong Astro-century Education&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.360	10.660	10.250	10.400	10.243	23,465,270
2024-04-26	9.890	10.370	9.860	10.180	10.026	23,438,480
2024-04-25	9.880	10.080	9.820	9.880	9.731	20,029,980
2024-04-24	9.530	10.320	9.400	10.060	9.908	27,474,961
2024-04-23	9.240	9.630	9.240	9.400	9.258	16,985,240
2024-04-22	9.010	9.320	8.870	9.180	9.041	13,367,960
2024-04-19	9.600	9.780	9.320	9.380	9.238	16,543,721
2024-04-18	9.850	9.970	9.470	9.620	9.475	22,202,301
2024-04-17	9.180	9.830	9.180	9.780	9.632	22,623,221
2024-04-16	9.730	9.870	8.770	8.770	8.637	23,970,221
2024-04-15	10.610	10.770	9.550	9.840	9.691	24,511,381
2024-04-12	10.950	11.090	10.550	10.650	10.489	18,456,801
2024-04-11	10.400	11.310	10.400	10.950	10.785	25,299,920
2024-04-10	11.350	11.350	10.540	10.610	10.450	21,973,449
2024-04-09	11.390	11.650	11.100	11.440	11.267	15,518,990
2024-04-08	11.180	11.690	10.910	11.480	11.307	20,290,000
2024-04-03	12.100	12.270	11.250	11.360	11.188	27,306,221
2024-04-02	12.950	13.090	12.150	12.270	12.085	36,852,312
2024-04-01	12.580	13.650	12.250	13.260	13.060	49,138,781
2024-03-29	12.620	13.320	12.410	12.620	12.429	38,291,031
2024-03-28	11.860	13.200	11.680	13.010	12.813	49,678,102
2024-03-27	12.100	12.800	11.600	12.210	12.025	49,637,320
2024-03-26	12.510	12.850	12.110	12.220	12.035	45,491,922
2024-03-25	13.870	13.870	12.490	13.210	13.010	76,118,961
2024-03-22	11.980	14.200	11.850	14.200	13.985	83,186,719
2024-03-21	12.120	12.590	11.650	11.830	11.651	60,183,441
2024-03-20	10.730	12.670	10.680	11.960	11.779	67,271,172
2024-03-19	10.800	11.490	10.710	10.750	10.588	37,256,461
2024-03-18	10.340	10.740	10.270	10.620	10.460	22,874,910
2024-03-15	10.410	10.500	10.140	10.360	10.203	19,494,490
2024-03-14	10.420	10.550	10.180	10.410	10.253	30,909,830
2024-03-13	10.190	11.400	10.130	10.750	10.588	47,846,738
2024-03-12	10.100	10.350	9.870	10.130	9.977	22,567,631
2024-03-11	9.550	10.260	9.550	10.110	9.957	20,108,750
2024-03-08	9.690	9.860	9.540	9.760	9.613	14,841,200
2024-03-07	10.450	10.450	9.550	9.680	9.534	28,428,000
2024-03-06	10.330	10.600	10.110	10.350	10.194	31,292,340
2024-03-05	9.890	10.920	9.790	10.610	10.450	53,247,961
2024-03-04	10.000	10.180	9.490	9.950	9.800	21,562,330
2024-03-01	9.720	10.200	9.670	9.910	9.760	26,355,279
2024-02-29	8.820	9.700	8.820	9.670	9.524	22,641,500
2024-02-28	10.150	10.600	9.100	9.130	8.992	37,139,832
2024-02-27	9.700	10.150	9.540	10.150	9.997	27,146,631
2024-02-26	9.550	10.080	9.390	9.790	9.642	28,174,270
2024-02-23	9.340	9.870	9.210	9.750	9.603	31,640,230
2024-02-22	8.990	9.390	8.970	9.340	9.199	25,902,891
2024-02-21	9.050	9.870	8.900	9.120	8.982	35,760,000
2024-02-20	8.400	9.990	8.170	9.510	9.366	38,519,832
2024-02-19	7.870	8.580	7.870	8.540	8.411	27,142,439
2024-02-08	6.780	7.560	6.740	7.470	7.357	19,428,900
2024-02-07	7.300	7.450	6.550	6.720	6.618	20,245,180
2024-02-06	7.030	7.510	6.380	7.240	7.131	19,047,029
2024-02-05	8.080	8.080	6.850	6.950	6.845	19,205,689
2024-02-02	8.460	8.860	7.790	8.110	7.987	16,310,990
2024-02-01	8.420	8.700	8.110	8.390	8.263	13,622,080
2024-01-31	8.700	9.100	8.500	8.520	8.391	16,988,869
2024-01-30	9.280	9.300	8.840	8.840	8.706	11,625,780
2024-01-29	10.030	10.090	9.280	9.310	9.169	16,244,000
2024-01-26	10.230	10.420	9.980	10.000	9.849	20,857,740
2024-01-25	9.730	10.250	9.530	10.230	10.075	19,711,109

← NewerPage 11 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0500 CNY
2025-05-22	0.0550 CNY
2024-05-13	0.0500 CNY
2023-04-10	0.1360 CNY
2022-05-30	0.0750 CNY
2021-06-01	0.0850 CNY
2020-06-17	0.0975 CNY
2019-06-10	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.