Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.150	2.250	2.150	2.200	2.200	50,249,648
2023-10-27	2.110	2.150	2.100	2.140	2.140	22,378,903
2023-10-26	2.120	2.120	2.080	2.110	2.110	15,121,540
2023-10-25	2.090	2.130	2.080	2.120	2.120	24,818,930
2023-10-24	2.040	2.080	2.030	2.070	2.070	18,888,432
2023-10-23	2.100	2.100	2.030	2.040	2.040	29,072,893
2023-10-20	2.100	2.110	2.090	2.100	2.100	13,899,849
2023-10-19	2.110	2.140	2.090	2.110	2.110	20,762,300
2023-10-18	2.130	2.140	2.110	2.110	2.110	24,735,900
2023-10-17	2.160	2.160	2.120	2.130	2.130	21,642,602
2023-10-16	2.100	2.170	2.090	2.160	2.160	53,064,003
2023-10-13	2.100	2.120	2.080	2.100	2.100	24,396,315
2023-10-12	2.080	2.110	2.080	2.100	2.100	23,178,300
2023-10-11	2.090	2.090	2.070	2.070	2.070	20,978,473
2023-10-10	2.120	2.120	2.080	2.080	2.080	25,916,132
2023-10-09	2.150	2.150	2.100	2.110	2.110	28,835,090
2023-09-28	2.120	2.170	2.120	2.150	2.150	34,948,043
2023-09-27	2.090	2.130	2.080	2.120	2.120	45,916,849
2023-09-26	2.100	2.110	2.060	2.100	2.100	46,598,845
2023-09-25	2.120	2.130	2.100	2.100	2.100	25,177,505
2023-09-22	2.110	2.130	2.090	2.120	2.120	31,908,486
2023-09-21	2.110	2.130	2.100	2.110	2.110	21,785,600
2023-09-20	2.130	2.140	2.110	2.110	2.110	17,225,400
2023-09-19	2.130	2.150	2.130	2.130	2.130	18,073,732
2023-09-18	2.130	2.140	2.110	2.130	2.130	19,576,230
2023-09-15	2.110	2.160	2.100	2.130	2.130	40,755,078
2023-09-14	2.110	2.120	2.100	2.110	2.110	15,736,200
2023-09-13	2.120	2.140	2.100	2.110	2.110	21,153,100
2023-09-12	2.120	2.140	2.110	2.120	2.120	16,684,980
2023-09-11	2.120	2.130	2.100	2.120	2.120	25,426,605
2023-09-08	2.110	2.130	2.110	2.120	2.120	13,041,273
2023-09-07	2.150	2.160	2.110	2.120	2.120	21,649,038
2023-09-06	2.150	2.180	2.140	2.150	2.150	24,225,074
2023-09-05	2.180	2.180	2.140	2.150	2.150	19,907,340
2023-09-04	2.120	2.190	2.110	2.190	2.190	43,357,500
2023-09-01	2.100	2.130	2.100	2.110	2.110	20,335,300
2023-08-31	2.140	2.140	2.090	2.100	2.100	22,748,757
2023-08-30	2.160	2.180	2.130	2.140	2.140	23,157,980
2023-08-29	2.130	2.180	2.120	2.160	2.160	29,753,426
2023-08-28	2.190	2.200	2.120	2.130	2.130	41,806,540
2023-08-25	2.090	2.160	2.080	2.110	2.110	49,568,185
2023-08-24	2.110	2.120	2.070	2.110	2.110	33,563,897
2023-08-23	2.200	2.200	2.100	2.110	2.110	56,708,222
2023-08-22	2.230	2.240	2.170	2.210	2.210	43,133,332
2023-08-21	2.240	2.260	2.220	2.230	2.230	29,283,854
2023-08-18	2.270	2.270	2.230	2.230	2.230	22,235,540
2023-08-17	2.250	2.270	2.230	2.270	2.270	21,222,098
2023-08-16	2.250	2.270	2.240	2.250	2.250	13,682,422
2023-08-15	2.280	2.280	2.240	2.260	2.260	15,928,000
2023-08-14	2.240	2.280	2.230	2.270	2.270	19,851,947
2023-08-11	2.290	2.290	2.250	2.250	2.250	22,038,448
2023-08-10	2.270	2.300	2.270	2.280	2.280	17,723,776
2023-08-09	2.300	2.300	2.280	2.280	2.280	11,664,350
2023-08-08	2.310	2.320	2.280	2.300	2.300	24,894,774
2023-08-07	2.350	2.350	2.300	2.310	2.310	19,997,144
2023-08-04	2.380	2.390	2.340	2.340	2.340	21,189,856
2023-08-03	2.360	2.380	2.350	2.380	2.380	17,349,202
2023-08-02	2.380	2.390	2.350	2.360	2.360	18,209,107
2023-08-01	2.380	2.400	2.360	2.390	2.390	29,396,685
2023-07-31	2.350	2.380	2.340	2.370	2.370	26,163,232

← NewerPage 13 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.