Shanghai Allied Industrial Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.570 | 30.130 | 28.840 | 29.280 | 18.959 | 2,659,277 |
| 2024-10-29 | 30.810 | 31.150 | 29.760 | 29.790 | 19.289 | 3,713,539 |
| 2024-10-28 | 30.620 | 31.380 | 30.200 | 31.150 | 20.170 | 3,760,228 |
| 2024-10-25 | 30.990 | 31.150 | 30.200 | 30.790 | 19.937 | 4,898,552 |
| 2024-10-24 | 31.680 | 31.970 | 30.700 | 31.080 | 20.125 | 6,273,953 |
| 2024-10-23 | 29.210 | 33.880 | 29.050 | 32.690 | 21.167 | 10,275,887 |
| 2024-10-22 | 30.110 | 30.130 | 29.080 | 29.430 | 19.056 | 4,310,402 |
| 2024-10-21 | 28.750 | 30.900 | 28.750 | 30.130 | 19.509 | 6,649,652 |
| 2024-10-18 | 27.100 | 28.970 | 26.820 | 28.240 | 18.286 | 3,658,858 |
| 2024-10-17 | 27.200 | 27.670 | 27.050 | 27.110 | 17.554 | 2,371,741 |
| 2024-10-16 | 26.940 | 27.370 | 26.610 | 27.000 | 17.483 | 2,070,130 |
| 2024-10-15 | 27.730 | 28.490 | 27.200 | 27.270 | 17.658 | 2,976,001 |
| 2024-10-14 | 27.420 | 27.760 | 26.200 | 27.720 | 17.949 | 2,664,671 |
| 2024-10-11 | 27.880 | 28.000 | 26.460 | 26.750 | 17.321 | 3,168,001 |
| 2024-10-10 | 28.430 | 29.140 | 27.450 | 27.880 | 18.053 | 3,518,251 |
| 2024-10-09 | 31.000 | 31.550 | 28.000 | 28.050 | 18.163 | 5,315,018 |
| 2024-10-08 | 33.980 | 34.680 | 29.970 | 32.810 | 21.245 | 8,468,699 |
| 2024-09-30 | 27.000 | 29.420 | 25.570 | 29.110 | 18.849 | 7,900,692 |
| 2024-09-27 | 24.500 | 25.770 | 24.110 | 25.500 | 16.512 | 5,839,031 |
| 2024-09-26 | 23.990 | 24.500 | 23.620 | 24.290 | 15.728 | 4,048,606 |
| 2024-09-25 | 23.770 | 24.850 | 23.580 | 24.160 | 15.644 | 5,989,349 |
| 2024-09-24 | 23.290 | 23.800 | 23.000 | 23.770 | 15.391 | 4,403,310 |
| 2024-09-23 | 22.720 | 24.190 | 22.720 | 23.600 | 15.281 | 4,367,090 |
| 2024-09-20 | 22.160 | 23.360 | 22.150 | 22.630 | 14.653 | 3,625,339 |
| 2024-09-19 | 22.170 | 22.380 | 21.860 | 22.170 | 14.355 | 1,674,095 |
| 2024-09-18 | 21.750 | 22.340 | 21.340 | 21.890 | 14.174 | 2,126,645 |
| 2024-09-13 | 23.300 | 23.590 | 22.050 | 22.090 | 14.304 | 3,819,601 |
| 2024-09-12 | 23.670 | 23.980 | 23.350 | 23.480 | 15.204 | 2,698,511 |
| 2024-09-11 | 23.780 | 24.140 | 23.260 | 23.340 | 15.113 | 2,770,362 |
| 2024-09-10 | 23.530 | 23.990 | 23.310 | 23.930 | 15.495 | 3,075,451 |
| 2024-09-09 | 23.110 | 23.750 | 22.880 | 23.750 | 15.378 | 2,624,825 |
| 2024-09-06 | 24.030 | 24.030 | 23.080 | 23.250 | 15.055 | 3,700,672 |
| 2024-09-05 | 23.990 | 24.090 | 23.600 | 24.060 | 15.579 | 3,225,966 |
| 2024-09-04 | 24.220 | 24.460 | 23.460 | 24.000 | 15.540 | 5,289,002 |
| 2024-09-03 | 24.150 | 25.080 | 23.660 | 24.540 | 15.890 | 7,788,012 |
| 2024-09-02 | 24.910 | 24.970 | 23.740 | 24.000 | 15.540 | 10,708,774 |
| 2024-08-30 | 21.490 | 25.940 | 21.490 | 25.940 | 16.796 | 9,555,797 |
| 2024-08-29 | 20.740 | 21.650 | 20.740 | 21.620 | 13.999 | 1,160,850 |
| 2024-08-28 | 20.920 | 21.130 | 20.470 | 20.940 | 13.559 | 1,065,600 |
| 2024-08-27 | 21.830 | 22.040 | 21.030 | 21.130 | 13.682 | 1,200,150 |
| 2024-08-26 | 21.380 | 21.960 | 21.210 | 21.750 | 14.083 | 953,000 |
| 2024-08-23 | 21.390 | 21.740 | 20.900 | 21.400 | 13.857 | 1,095,000 |
| 2024-08-22 | 21.790 | 22.290 | 21.470 | 21.470 | 13.902 | 833,012 |
| 2024-08-21 | 21.910 | 22.470 | 21.770 | 22.060 | 14.284 | 887,132 |
| 2024-08-20 | 22.250 | 22.390 | 21.750 | 21.920 | 14.193 | 903,750 |
| 2024-08-19 | 23.000 | 23.090 | 22.140 | 22.250 | 14.407 | 1,038,750 |
| 2024-08-16 | 22.290 | 22.850 | 22.260 | 22.610 | 14.640 | 1,467,020 |
| 2024-08-15 | 21.830 | 22.380 | 21.780 | 22.290 | 14.433 | 956,850 |
| 2024-08-14 | 21.840 | 22.140 | 21.680 | 22.010 | 14.252 | 689,931 |
| 2024-08-13 | 21.470 | 21.860 | 21.370 | 21.840 | 14.142 | 570,681 |
| 2024-08-12 | 21.960 | 21.960 | 21.380 | 21.470 | 13.902 | 996,300 |
| 2024-08-09 | 22.260 | 22.470 | 21.880 | 21.950 | 14.213 | 894,750 |
| 2024-08-08 | 22.700 | 22.790 | 21.920 | 22.080 | 14.297 | 1,513,432 |
| 2024-08-07 | 22.320 | 23.240 | 22.250 | 22.700 | 14.698 | 2,295,664 |
| 2024-08-06 | 21.750 | 22.060 | 21.230 | 21.920 | 14.193 | 1,068,150 |
| 2024-08-05 | 22.290 | 22.440 | 21.350 | 21.440 | 13.883 | 2,052,922 |
| 2024-08-02 | 23.120 | 23.460 | 22.410 | 22.430 | 14.524 | 1,360,351 |
| 2024-08-01 | 23.700 | 23.890 | 23.410 | 23.450 | 15.184 | 1,213,650 |
| 2024-07-31 | 23.120 | 23.870 | 23.040 | 23.690 | 15.340 | 1,260,438 |
| 2024-07-30 | 22.780 | 23.290 | 22.780 | 23.150 | 14.990 | 888,900 |
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.