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
2022-02-09	8.110	8.300	8.070	8.260	4.692	4,104,975
2022-02-08	7.970	8.170	7.850	8.150	4.630	4,271,245
2022-02-07	8.110	8.150	7.790	7.890	4.482	4,278,715
2022-01-28	7.700	8.090	7.700	7.950	4.516	3,525,258
2022-01-27	7.970	8.060	7.690	7.700	4.374	3,402,849
2022-01-26	7.940	8.090	7.880	8.060	4.579	2,942,208
2022-01-25	8.500	8.530	7.930	7.930	4.505	4,720,673
2022-01-24	8.500	8.610	8.310	8.470	4.812	3,485,189
2022-01-21	8.340	8.720	8.340	8.540	4.851	4,927,852
2022-01-20	8.830	8.960	8.360	8.380	4.761	7,053,890
2022-01-19	8.600	8.930	8.600	8.910	5.062	5,463,786
2022-01-18	9.140	9.140	8.590	8.600	4.885	6,001,088
2022-01-17	8.740	9.090	8.740	9.040	5.135	6,203,932
2022-01-14	8.890	9.200	8.720	8.780	4.988	5,534,149
2022-01-13	9.090	9.200	8.970	9.020	5.124	4,462,988
2022-01-12	9.040	9.220	8.880	9.120	5.181	5,347,709
2022-01-11	9.010	9.220	8.820	8.890	5.050	5,179,783
2022-01-10	8.730	9.050	8.610	8.950	5.084	4,895,186
2022-01-07	9.040	9.280	8.790	8.790	4.993	7,040,958
2022-01-06	9.120	9.240	9.040	9.100	5.170	5,191,207
2022-01-05	9.720	9.720	9.030	9.250	5.255	9,320,866
2022-01-04	9.440	9.680	9.320	9.540	5.419	11,229,100
2021-12-31	9.120	9.760	8.980	9.510	5.402	13,576,045
2021-12-30	8.640	9.130	8.560	9.060	5.147	9,386,954
2021-12-29	8.490	8.680	8.340	8.610	4.891	4,195,780
2021-12-28	8.520	8.690	8.420	8.520	4.840	4,136,877
2021-12-27	8.360	8.590	8.180	8.520	4.840	5,253,387
2021-12-24	8.630	8.770	8.310	8.370	4.755	6,778,243
2021-12-23	8.940	9.030	8.560	8.630	4.903	9,430,389
2021-12-22	9.000	9.150	8.840	8.930	5.073	7,201,824
2021-12-21	8.840	9.050	8.810	9.000	5.113	7,227,171
2021-12-20	8.760	9.150	8.760	8.820	5.010	8,227,662
2021-12-17	8.810	8.980	8.530	8.850	5.027	11,521,672
2021-12-16	8.610	8.820	8.550	8.800	4.999	11,233,923
2021-12-15	8.600	9.230	8.530	8.620	4.897	21,076,610
2021-12-14	8.470	8.550	8.250	8.520	4.840	8,451,814
2021-12-13	8.090	8.450	8.080	8.450	4.800	8,497,537
2021-12-10	7.920	8.190	7.860	8.120	4.613	4,870,099
2021-12-09	7.860	8.200	7.820	7.980	4.533	5,684,019
2021-12-08	7.940	8.090	7.810	7.850	4.459	3,024,240
2021-12-07	7.780	8.130	7.780	7.910	4.494	4,298,682
2021-12-06	8.120	8.120	7.810	7.820	4.442	3,042,423
2021-12-03	8.170	8.380	8.020	8.050	4.573	3,845,453
2021-12-02	8.200	8.320	8.100	8.120	4.613	3,496,511
2021-12-01	7.990	8.220	7.960	8.210	4.664	3,613,131
2021-11-30	7.820	8.080	7.820	8.020	4.556	5,282,854
2021-11-29	7.790	7.880	7.730	7.810	4.437	2,527,226
2021-11-26	7.990	7.990	7.770	7.840	4.454	2,329,698
2021-11-25	8.030	8.030	7.880	7.970	4.528	2,022,809
2021-11-24	8.030	8.060	7.750	7.990	4.539	3,290,199
2021-11-23	7.880	7.940	7.760	7.920	4.499	2,478,565
2021-11-22	7.850	7.900	7.720	7.820	4.442	2,073,134
2021-11-19	7.830	7.940	7.750	7.870	4.471	2,311,909
2021-11-18	7.960	7.960	7.750	7.760	4.408	2,351,407
2021-11-17	7.780	7.980	7.780	7.940	4.511	2,405,093
2021-11-16	8.090	8.090	7.810	7.810	4.437	3,974,347
2021-11-15	7.720	7.970	7.720	7.940	4.511	4,909,517
2021-11-12	7.650	7.790	7.580	7.740	4.397	3,008,891
2021-11-11	7.590	7.750	7.590	7.740	4.397	2,419,688
2021-11-10	7.540	7.720	7.530	7.600	4.317	2,624,538

← NewerPage 20 of 21 · 1,219 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.