Shanghai Allied Industrial Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.820 | 23.200 | 22.440 | 23.000 | 14.893 | 949,800 |
| 2024-07-26 | 22.300 | 22.900 | 22.300 | 22.720 | 14.711 | 873,000 |
| 2024-07-25 | 22.180 | 22.760 | 22.030 | 22.370 | 14.485 | 1,055,700 |
| 2024-07-24 | 22.850 | 23.060 | 22.380 | 22.500 | 14.569 | 1,178,700 |
| 2024-07-23 | 23.320 | 23.430 | 22.500 | 22.650 | 14.666 | 774,150 |
| 2024-07-22 | 23.050 | 23.500 | 23.000 | 23.290 | 15.081 | 904,950 |
| 2024-07-19 | 22.570 | 23.320 | 22.470 | 23.160 | 14.996 | 1,256,400 |
| 2024-07-18 | 23.110 | 23.120 | 22.000 | 22.550 | 14.601 | 1,574,401 |
| 2024-07-17 | 23.800 | 23.820 | 23.020 | 23.100 | 14.957 | 1,151,826 |
| 2024-07-16 | 23.360 | 24.100 | 23.360 | 23.800 | 15.411 | 1,036,200 |
| 2024-07-15 | 24.030 | 24.190 | 23.410 | 23.510 | 15.223 | 946,650 |
| 2024-07-12 | 24.370 | 24.370 | 23.880 | 24.030 | 15.560 | 1,043,700 |
| 2024-07-11 | 24.400 | 24.480 | 23.920 | 24.300 | 15.734 | 1,464,901 |
| 2024-07-10 | 24.070 | 24.260 | 23.690 | 23.730 | 15.365 | 1,190,100 |
| 2024-07-09 | 22.930 | 24.150 | 22.700 | 24.040 | 15.566 | 1,967,963 |
| 2024-07-08 | 23.380 | 23.800 | 22.800 | 22.920 | 14.841 | 1,418,746 |
| 2024-07-05 | 23.570 | 23.960 | 23.030 | 23.780 | 15.398 | 1,415,093 |
| 2024-07-04 | 24.930 | 24.930 | 23.510 | 23.660 | 15.320 | 2,191,132 |
| 2024-07-03 | 24.690 | 25.560 | 24.390 | 24.940 | 16.149 | 2,654,162 |
| 2024-07-02 | 24.420 | 26.450 | 24.370 | 24.860 | 16.097 | 2,754,648 |
| 2024-07-01 | 25.080 | 25.080 | 23.850 | 24.460 | 15.838 | 1,812,451 |
| 2024-06-28 | 24.260 | 25.340 | 24.130 | 24.830 | 16.078 | 2,049,139 |
| 2024-06-27 | 24.760 | 25.350 | 24.200 | 24.260 | 15.709 | 1,980,743 |
| 2024-06-26 | 23.490 | 24.780 | 23.120 | 24.750 | 16.026 | 1,957,745 |
| 2024-06-25 | 23.930 | 23.950 | 23.220 | 23.490 | 15.210 | 1,514,776 |
| 2024-06-24 | 24.500 | 24.800 | 23.530 | 23.700 | 15.346 | 2,051,851 |
| 2024-06-21 | 25.250 | 25.650 | 24.300 | 25.140 | 16.278 | 1,878,901 |
| 2024-06-20 | 26.090 | 26.430 | 25.150 | 25.430 | 16.466 | 2,239,501 |
| 2024-06-19 | 26.480 | 26.740 | 26.270 | 26.420 | 17.107 | 2,377,051 |
| 2024-06-18 | 25.400 | 26.870 | 25.300 | 26.580 | 17.211 | 3,389,140 |
| 2024-06-17 | 24.930 | 25.760 | 24.930 | 25.510 | 16.518 | 1,852,267 |
| 2024-06-14 | 24.710 | 25.410 | 24.520 | 25.240 | 16.343 | 2,204,860 |
| 2024-06-13 | 24.400 | 25.280 | 24.400 | 24.800 | 16.058 | 2,071,420 |
| 2024-06-12 | 24.090 | 24.670 | 24.000 | 24.510 | 15.870 | 1,544,146 |
| 2024-06-11 | 23.580 | 24.220 | 22.800 | 24.190 | 15.663 | 1,513,846 |
| 2024-06-07 | 23.400 | 23.980 | 23.320 | 23.580 | 15.268 | 1,975,951 |
| 2024-06-06 | 24.160 | 24.550 | 22.800 | 22.980 | 14.880 | 2,598,169 |
| 2024-06-05 | 24.490 | 24.620 | 23.920 | 23.990 | 15.534 | 1,776,901 |
| 2024-06-04 | 25.200 | 25.480 | 23.990 | 24.480 | 15.851 | 3,322,051 |
| 2024-06-03 | 26.470 | 26.690 | 25.180 | 25.640 | 16.602 | 3,591,451 |
| 2024-05-31 | 25.480 | 26.730 | 25.410 | 26.470 | 17.140 | 3,919,764 |
| 2024-05-30 | 26.900 | 26.900 | 25.500 | 25.500 | 16.512 | 3,362,709 |
| 2024-05-29 | 26.500 | 27.490 | 26.380 | 27.400 | 17.418 | 4,248,324 |
| 2024-05-28 | 27.680 | 27.860 | 26.310 | 26.690 | 16.967 | 4,929,557 |
| 2024-05-27 | 29.000 | 29.000 | 27.030 | 28.030 | 17.819 | 7,215,810 |
| 2024-05-24 | 28.760 | 31.300 | 28.500 | 30.510 | 19.395 | 11,284,437 |
| 2024-05-23 | 26.420 | 29.980 | 26.240 | 28.790 | 18.302 | 8,186,502 |
| 2024-05-22 | 26.250 | 26.480 | 25.910 | 26.420 | 16.795 | 946,091 |
| 2024-05-21 | 26.610 | 26.680 | 26.190 | 26.250 | 16.687 | 992,238 |
| 2024-05-20 | 26.540 | 26.730 | 26.260 | 26.660 | 16.948 | 1,075,950 |
| 2024-05-17 | 26.100 | 26.640 | 25.910 | 26.640 | 16.935 | 1,579,489 |
| 2024-05-16 | 25.800 | 26.490 | 25.720 | 26.100 | 16.592 | 966,372 |
| 2024-05-15 | 26.300 | 26.420 | 25.800 | 25.800 | 16.401 | 1,041,972 |
| 2024-05-14 | 26.180 | 26.500 | 25.900 | 26.150 | 16.623 | 981,999 |
| 2024-05-13 | 26.650 | 26.650 | 25.620 | 25.800 | 16.401 | 1,527,751 |
| 2024-05-10 | 27.700 | 27.700 | 26.650 | 26.750 | 17.005 | 1,344,000 |
| 2024-05-09 | 27.820 | 27.820 | 27.240 | 27.650 | 17.577 | 1,266,672 |
| 2024-05-08 | 27.890 | 28.100 | 27.300 | 27.360 | 17.393 | 1,531,501 |
| 2024-05-07 | 27.590 | 28.070 | 27.450 | 28.020 | 17.812 | 1,806,313 |
| 2024-05-06 | 27.200 | 27.700 | 27.200 | 27.580 | 17.532 | 1,788,517 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.5000 CNY |
| 2025-05-30 | 0.6000 CNY |
| 2024-05-30 | 0.5000 CNY |
| 2023-06-01 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.