Anhui Shanying Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 28,028,200 |
| 2024-04-25 | 1.770 | 1.800 | 1.760 | 1.780 | 1.780 | 31,885,805 |
| 2024-04-24 | 1.840 | 1.840 | 1.760 | 1.780 | 1.780 | 71,511,256 |
| 2024-04-23 | 1.810 | 1.900 | 1.800 | 1.860 | 1.860 | 56,768,398 |
| 2024-04-22 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 20,737,300 |
| 2024-04-19 | 1.800 | 1.830 | 1.790 | 1.800 | 1.800 | 21,256,500 |
| 2024-04-18 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 20,908,465 |
| 2024-04-17 | 1.750 | 1.810 | 1.740 | 1.810 | 1.810 | 30,474,013 |
| 2024-04-16 | 1.800 | 1.800 | 1.730 | 1.740 | 1.740 | 38,488,806 |
| 2024-04-15 | 1.850 | 1.860 | 1.780 | 1.810 | 1.810 | 37,038,000 |
| 2024-04-12 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 27,712,810 |
| 2024-04-11 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 30,708,919 |
| 2024-04-10 | 1.900 | 1.910 | 1.860 | 1.870 | 1.870 | 35,529,925 |
| 2024-04-09 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 35,664,376 |
| 2024-04-08 | 1.860 | 1.890 | 1.840 | 1.840 | 1.840 | 30,289,537 |
| 2024-04-03 | 1.850 | 1.870 | 1.840 | 1.870 | 1.870 | 25,867,596 |
| 2024-04-02 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 28,844,091 |
| 2024-04-01 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 33,416,961 |
| 2024-03-29 | 1.820 | 1.870 | 1.810 | 1.870 | 1.870 | 7,290,100 |
| 2024-03-28 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 24,201,631 |
| 2024-03-27 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 21,065,830 |
| 2024-03-26 | 1.840 | 1.850 | 1.820 | 1.850 | 1.850 | 19,901,870 |
| 2024-03-25 | 1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 23,533,660 |
| 2024-03-22 | 1.860 | 1.870 | 1.820 | 1.860 | 1.860 | 26,228,076 |
| 2024-03-21 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 20,249,333 |
| 2024-03-20 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 22,815,013 |
| 2024-03-19 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 20,586,008 |
| 2024-03-18 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 27,142,646 |
| 2024-03-15 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 25,486,846 |
| 2024-03-14 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 20,211,718 |
| 2024-03-13 | 1.850 | 1.860 | 1.830 | 1.830 | 1.830 | 25,147,061 |
| 2024-03-12 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 28,895,391 |
| 2024-03-11 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 26,957,521 |
| 2024-03-08 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 37,933,854 |
| 2024-03-07 | 1.770 | 1.830 | 1.760 | 1.830 | 1.830 | 60,001,781 |
| 2024-03-06 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 22,927,822 |
| 2024-03-05 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 26,547,938 |
| 2024-03-04 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 30,183,873 |
| 2024-03-01 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 30,681,635 |
| 2024-02-29 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 33,158,908 |
| 2024-02-28 | 1.820 | 1.850 | 1.750 | 1.770 | 1.770 | 47,949,344 |
| 2024-02-27 | 1.780 | 1.820 | 1.770 | 1.820 | 1.820 | 32,977,039 |
| 2024-02-26 | 1.760 | 1.810 | 1.750 | 1.780 | 1.780 | 39,902,553 |
| 2024-02-23 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 30,615,434 |
| 2024-02-22 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 24,992,004 |
| 2024-02-21 | 1.720 | 1.780 | 1.710 | 1.740 | 1.740 | 43,253,041 |
| 2024-02-20 | 1.720 | 1.730 | 1.700 | 1.730 | 1.730 | 24,204,003 |
| 2024-02-19 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 48,030,655 |
| 2024-02-08 | 1.640 | 1.730 | 1.600 | 1.720 | 1.720 | 69,944,497 |
| 2024-02-07 | 1.630 | 1.670 | 1.590 | 1.620 | 1.620 | 55,529,698 |
| 2024-02-06 | 1.530 | 1.650 | 1.510 | 1.630 | 1.630 | 51,955,718 |
| 2024-02-05 | 1.610 | 1.610 | 1.490 | 1.560 | 1.560 | 61,633,372 |
| 2024-02-02 | 1.710 | 1.720 | 1.600 | 1.620 | 1.620 | 53,956,787 |
| 2024-02-01 | 1.690 | 1.740 | 1.670 | 1.710 | 1.710 | 37,705,226 |
| 2024-01-31 | 1.780 | 1.800 | 1.700 | 1.710 | 1.710 | 43,819,104 |
| 2024-01-30 | 1.780 | 1.800 | 1.740 | 1.740 | 1.740 | 24,252,676 |
| 2024-01-29 | 1.830 | 1.850 | 1.780 | 1.780 | 1.780 | 31,116,717 |
| 2024-01-26 | 1.810 | 1.850 | 1.800 | 1.830 | 1.830 | 33,451,373 |
| 2024-01-25 | 1.760 | 1.820 | 1.750 | 1.810 | 1.810 | 33,539,559 |
| 2024-01-24 | 1.730 | 1.770 | 1.690 | 1.760 | 1.760 | 37,760,662 |
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.