Anhui Shanying Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 21,062,150 |
| 2024-07-24 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 40,871,480 |
| 2024-07-23 | 1.450 | 1.470 | 1.430 | 1.430 | 1.430 | 27,309,200 |
| 2024-07-22 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 12,482,818 |
| 2024-07-19 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 14,786,600 |
| 2024-07-18 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 21,617,505 |
| 2024-07-17 | 1.470 | 1.480 | 1.440 | 1.470 | 1.470 | 24,169,329 |
| 2024-07-16 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 20,051,000 |
| 2024-07-15 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 29,773,100 |
| 2024-07-12 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 37,863,985 |
| 2024-07-11 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 40,669,639 |
| 2024-07-10 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 28,660,172 |
| 2024-07-09 | 1.470 | 1.530 | 1.460 | 1.520 | 1.520 | 47,912,535 |
| 2024-07-08 | 1.480 | 1.490 | 1.440 | 1.470 | 1.470 | 40,208,881 |
| 2024-07-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-07-04 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 45,664,600 |
| 2024-07-03 | 1.520 | 1.520 | 1.480 | 1.510 | 1.510 | 34,269,900 |
| 2024-07-02 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 40,158,103 |
| 2024-07-01 | 1.500 | 1.580 | 1.490 | 1.530 | 1.530 | 74,408,395 |
| 2024-06-28 | 1.440 | 1.550 | 1.440 | 1.500 | 1.500 | 88,066,230 |
| 2024-06-27 | 1.460 | 1.480 | 1.400 | 1.450 | 1.450 | 106,027,721 |
| 2024-06-26 | 1.450 | 1.470 | 1.420 | 1.470 | 1.470 | 97,187,357 |
| 2024-06-25 | 1.380 | 1.490 | 1.340 | 1.470 | 1.470 | 173,726,552 |
| 2024-06-24 | 1.440 | 1.460 | 1.390 | 1.440 | 1.440 | 204,164,017 |
| 2024-06-21 | 1.470 | 1.480 | 1.330 | 1.330 | 1.330 | 142,276,535 |
| 2024-06-20 | 1.530 | 1.530 | 1.470 | 1.480 | 1.480 | 35,976,369 |
| 2024-06-19 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 20,851,960 |
| 2024-06-18 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 17,284,084 |
| 2024-06-17 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 14,477,910 |
| 2024-06-14 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 19,490,448 |
| 2024-06-13 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 21,133,400 |
| 2024-06-12 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 20,852,868 |
| 2024-06-11 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 28,949,270 |
| 2024-06-07 | 1.570 | 1.600 | 1.560 | 1.590 | 1.590 | 31,205,928 |
| 2024-06-06 | 1.600 | 1.610 | 1.540 | 1.560 | 1.560 | 46,832,953 |
| 2024-06-05 | 1.630 | 1.630 | 1.590 | 1.600 | 1.600 | 36,043,000 |
| 2024-06-04 | 1.630 | 1.650 | 1.600 | 1.630 | 1.630 | 38,597,500 |
| 2024-06-03 | 1.730 | 1.730 | 1.620 | 1.640 | 1.640 | 71,195,447 |
| 2024-05-31 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 30,382,040 |
| 2024-05-30 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 14,743,806 |
| 2024-05-29 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 18,001,959 |
| 2024-05-28 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 27,713,484 |
| 2024-05-27 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 20,698,932 |
| 2024-05-24 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 21,305,094 |
| 2024-05-23 | 1.860 | 1.860 | 1.810 | 1.820 | 1.820 | 36,777,293 |
| 2024-05-22 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 18,070,213 |
| 2024-05-21 | 1.880 | 1.900 | 1.850 | 1.870 | 1.870 | 37,875,182 |
| 2024-05-20 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 29,266,295 |
| 2024-05-17 | 1.870 | 1.880 | 1.860 | 1.880 | 1.880 | 21,597,946 |
| 2024-05-16 | 1.860 | 1.880 | 1.850 | 1.870 | 1.870 | 22,424,191 |
| 2024-05-15 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 21,753,650 |
| 2024-05-14 | 1.850 | 1.880 | 1.850 | 1.870 | 1.870 | 23,278,000 |
| 2024-05-13 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 18,364,314 |
| 2024-05-10 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 18,290,605 |
| 2024-05-09 | 1.850 | 1.880 | 1.850 | 1.870 | 1.870 | 22,822,842 |
| 2024-05-08 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 22,858,602 |
| 2024-05-07 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 27,155,087 |
| 2024-05-06 | 1.850 | 1.890 | 1.840 | 1.880 | 1.880 | 43,140,349 |
| 2024-04-30 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 27,759,500 |
| 2024-04-29 | 1.790 | 1.840 | 1.790 | 1.840 | 1.840 | 33,297,249 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.1100 CNY |
| 2021-07-05 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.