Shanghai Action Education Technology CO.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.080	46.380	45.510	46.350	44.565	967,600
2026-01-20	47.200	47.220	45.940	46.050	44.277	1,360,213
2026-01-19	47.920	49.400	46.750	47.290	45.469	1,832,620
2026-01-16	46.050	48.800	45.730	47.510	45.681	2,217,500
2026-01-15	44.990	46.870	44.260	46.650	44.854	2,622,120
2026-01-14	44.420	44.940	43.970	44.850	43.123	1,358,660
2026-01-13	44.570	45.500	44.050	44.420	42.710	1,535,900
2026-01-12	43.300	44.580	42.830	44.350	42.642	1,956,845
2026-01-09	42.490	43.380	42.290	43.330	41.662	1,649,295
2026-01-08	41.910	42.650	41.910	42.280	40.652	862,600
2026-01-07	42.350	42.540	41.780	42.120	40.498	1,118,065
2026-01-06	42.250	43.380	42.110	42.390	40.758	1,794,020
2026-01-05	41.980	42.570	41.530	42.280	40.652	1,562,540
2025-12-31	41.600	42.260	41.460	41.760	40.152	812,000
2025-12-30	41.320	42.000	41.290	41.640	40.037	902,440
2025-12-29	42.240	42.620	41.120	41.520	39.921	1,275,442
2025-12-26	42.390	42.590	41.880	42.000	40.383	701,640
2025-12-25	42.020	42.260	41.350	41.950	40.335	814,100
2025-12-24	41.740	41.980	41.310	41.780	40.171	635,200
2025-12-23	42.690	42.780	41.500	41.760	40.152	1,335,018
2025-12-22	42.920	42.920	41.980	42.690	41.046	894,800
2025-12-19	42.170	43.110	41.680	42.910	41.258	1,180,042
2025-12-18	41.360	42.490	41.150	42.160	40.537	1,337,500
2025-12-17	40.990	42.000	40.920	41.920	40.306	1,457,200
2025-12-16	40.200	40.940	40.010	40.530	38.969	1,073,500
2025-12-15	40.900	41.000	40.000	40.010	38.469	865,400
2025-12-12	40.470	41.250	40.350	41.090	39.508	724,440
2025-12-11	41.200	41.200	40.370	40.610	39.046	705,200
2025-12-10	41.020	41.170	40.420	40.880	39.306	623,200
2025-12-09	41.360	41.570	40.660	40.740	39.171	931,600
2025-12-08	40.970	41.860	40.590	41.360	39.767	1,217,214
2025-12-05	40.600	41.010	40.360	40.760	39.191	544,083
2025-12-04	41.600	41.890	40.580	40.640	39.075	917,378
2025-12-03	41.400	41.730	41.100	41.600	39.998	771,600
2025-12-02	41.080	41.680	40.700	41.390	39.796	704,000
2025-12-01	40.420	41.200	40.380	41.080	39.498	1,261,500
2025-11-28	40.990	40.990	40.180	40.420	38.864	533,030
2025-11-27	40.390	41.000	40.250	40.690	39.123	634,700
2025-11-26	40.190	41.390	40.190	40.760	39.191	1,054,800
2025-11-25	39.830	40.870	39.670	40.260	38.710	1,085,840
2025-11-24	39.230	39.910	39.230	39.540	38.018	812,200
2025-11-21	39.800	40.050	38.990	39.220	37.710	1,253,900
2025-11-20	40.990	41.250	39.630	39.660	38.133	1,554,800
2025-11-19	41.420	41.780	40.660	40.770	39.200	828,540
2025-11-18	41.390	41.480	40.830	41.400	39.806	619,433
2025-11-17	40.870	41.550	40.530	41.470	39.873	955,700
2025-11-14	40.920	41.390	40.800	41.070	39.489	761,400
2025-11-13	40.500	41.190	40.500	41.120	39.537	789,360
2025-11-12	40.790	41.190	40.760	40.930	39.354	503,300
2025-11-11	40.600	41.190	40.600	40.870	39.296	897,200
2025-11-10	40.590	40.890	39.820	40.800	39.229	821,200
2025-11-07	40.710	40.980	40.190	40.430	38.873	1,229,100
2025-11-06	41.500	42.050	40.990	41.510	39.431	1,833,200
2025-11-05	41.520	41.880	41.120	41.500	39.421	1,501,300
2025-11-04	41.680	42.350	41.350	41.960	39.858	1,408,200
2025-11-03	40.980	42.000	40.410	41.720	39.630	2,233,900
2025-10-31	40.580	41.250	40.480	40.540	38.509	1,555,540
2025-10-30	40.570	41.090	40.310	40.640	38.604	1,661,500
2025-10-29	40.940	41.250	40.130	40.570	38.538	1,372,560
2025-10-28	41.120	41.690	40.600	40.700	38.661	1,254,353

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	1.2000 CNY
2026-06-04	1.0000 CNY
2025-11-07	0.5000 CNY
2025-08-25	1.0000 CNY
2025-05-21	0.7500 CNY
2024-11-06	0.5000 CNY
2024-08-22	1.0000 CNY
2024-05-28	1.0000 CNY
2023-09-21	0.8000 CNY
2023-05-26	2.0000 CNY
2022-05-12	1.5000 CNY
2021-09-22	0.7000 CNY

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