Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.710	1.740	1.680	1.730	1.730	31,372,490
2024-01-22	1.820	1.820	1.690	1.710	1.710	41,094,775
2024-01-19	1.800	1.830	1.790	1.820	1.820	27,520,723
2024-01-18	1.840	1.850	1.750	1.800	1.800	44,790,321
2024-01-17	1.890	1.890	1.850	1.850	1.850	21,340,800
2024-01-16	1.900	1.910	1.860	1.890	1.890	25,331,900
2024-01-15	1.900	1.920	1.880	1.910	1.910	18,053,516
2024-01-12	1.900	1.930	1.890	1.900	1.900	25,197,754
2024-01-11	1.880	1.910	1.870	1.900	1.900	23,783,800
2024-01-10	1.880	1.900	1.860	1.880	1.880	23,524,198
2024-01-09	1.890	1.900	1.870	1.890	1.890	20,322,736
2024-01-08	1.910	1.920	1.880	1.880	1.880	25,213,131
2024-01-05	1.920	1.950	1.910	1.910	1.910	27,714,008
2024-01-04	1.940	1.950	1.910	1.920	1.920	24,132,936
2024-01-03	1.940	1.960	1.930	1.950	1.950	24,753,270
2024-01-02	1.940	1.960	1.930	1.950	1.950	20,249,710
2023-12-29	1.940	1.960	1.930	1.940	1.940	19,956,471
2023-12-28	1.900	1.960	1.890	1.950	1.950	27,421,846
2023-12-27	1.910	1.920	1.880	1.910	1.910	18,676,728
2023-12-26	1.920	1.930	1.900	1.910	1.910	19,869,686
2023-12-25	1.940	1.950	1.900	1.920	1.920	33,646,390
2023-12-22	1.980	1.980	1.930	1.950	1.950	27,493,401
2023-12-21	1.990	1.990	1.940	1.970	1.970	36,191,846
2023-12-20	2.020	2.030	1.990	1.990	1.990	21,050,237
2023-12-19	2.020	2.030	2.010	2.020	2.020	14,204,188
2023-12-18	2.040	2.060	2.020	2.020	2.020	23,809,689
2023-12-15	2.040	2.060	2.030	2.040	2.040	16,818,180
2023-12-14	2.020	2.060	2.020	2.040	2.040	27,039,223
2023-12-13	2.040	2.050	2.010	2.020	2.020	21,064,700
2023-12-12	2.010	2.040	2.000	2.040	2.040	24,618,770
2023-12-11	2.040	2.050	2.000	2.020	2.020	45,570,082
2023-12-08	2.060	2.070	2.040	2.040	2.040	17,754,800
2023-12-07	2.060	2.070	2.050	2.060	2.060	16,300,110
2023-12-06	2.050	2.070	2.040	2.060	2.060	23,553,462
2023-12-05	2.070	2.080	2.050	2.050	2.050	18,838,454
2023-12-04	2.080	2.090	2.060	2.070	2.070	31,140,200
2023-12-01	2.070	2.090	2.060	2.080	2.080	33,581,975
2023-11-30	2.090	2.110	2.060	2.070	2.070	29,448,050
2023-11-29	2.130	2.130	2.090	2.090	2.090	21,131,907
2023-11-28	2.120	2.130	2.100	2.130	2.130	16,935,644
2023-11-27	2.140	2.150	2.110	2.120	2.120	22,507,438
2023-11-24	2.150	2.150	2.130	2.140	2.140	18,065,539
2023-11-23	2.130	2.150	2.120	2.150	2.150	12,262,800
2023-11-22	2.150	2.160	2.130	2.130	2.130	18,413,300
2023-11-21	2.140	2.170	2.130	2.150	2.150	34,160,024
2023-11-20	2.130	2.140	2.120	2.130	2.130	15,210,510
2023-11-17	2.120	2.130	2.110	2.120	2.120	14,132,250
2023-11-16	2.140	2.150	2.120	2.130	2.130	13,803,700
2023-11-15	2.160	2.160	2.120	2.150	2.150	21,597,661
2023-11-14	2.160	2.160	2.130	2.140	2.140	16,629,819
2023-11-13	2.130	2.160	2.130	2.150	2.150	16,345,688
2023-11-10	2.130	2.150	2.100	2.130	2.130	25,193,593
2023-11-09	2.140	2.150	2.120	2.130	2.130	26,534,810
2023-11-08	2.200	2.200	2.140	2.140	2.140	32,386,021
2023-11-07	2.160	2.210	2.150	2.190	2.190	24,072,050
2023-11-06	2.170	2.180	2.140	2.160	2.160	23,315,193
2023-11-03	2.180	2.200	2.150	2.160	2.160	20,884,700
2023-11-02	2.180	2.210	2.170	2.180	2.180	23,201,531
2023-11-01	2.190	2.210	2.170	2.180	2.180	19,322,500
2023-10-31	2.190	2.220	2.180	2.190	2.190	24,507,807

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.