Shanghai Action Education Technology CO.LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 50.350 | 52.000 | 49.550 | 51.710 | 51.710 | 663,380 |
| 2026-10-22 | 52.290 | 52.440 | 50.330 | 50.350 | 50.350 | 889,600 |
| 2026-10-21 | 54.330 | 54.330 | 51.600 | 52.230 | 52.230 | 1,021,400 |
| 2026-10-20 | 55.250 | 55.850 | 53.610 | 53.980 | 53.980 | 785,000 |
| 2026-10-19 | 54.630 | 55.900 | 54.300 | 54.860 | 54.860 | 503,961 |
| 2026-10-16 | 55.730 | 56.920 | 54.290 | 54.930 | 54.930 | 787,006 |
| 2026-10-15 | 55.520 | 56.360 | 54.900 | 55.380 | 55.380 | 829,200 |
| 2026-10-14 | 55.400 | 56.400 | 54.890 | 55.870 | 55.870 | 944,951 |
| 2026-10-13 | 55.400 | 55.800 | 53.500 | 55.450 | 55.450 | 783,600 |
| 2026-10-12 | 56.000 | 56.500 | 54.760 | 55.400 | 55.400 | 1,017,643 |
| 2026-10-09 | 54.350 | 56.260 | 53.120 | 56.100 | 56.100 | 1,428,673 |
| 2026-10-08 | 53.070 | 54.380 | 52.580 | 54.020 | 54.020 | 1,163,765 |
| 2026-09-30 | 52.470 | 53.240 | 52.470 | 52.830 | 52.830 | 402,122 |
| 2026-09-29 | 52.780 | 53.100 | 52.430 | 52.470 | 52.470 | 606,400 |
| 2026-09-28 | 53.530 | 53.650 | 52.660 | 53.050 | 53.050 | 574,200 |
| 2026-09-24 | 53.390 | 53.750 | 53.020 | 53.400 | 53.400 | 646,843 |
Page 1 of 1 · 16 trading days
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.