Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.310	2.350	2.300	2.340	2.340	23,674,719
2023-07-27	2.310	2.330	2.300	2.310	2.310	21,324,542
2023-07-26	2.300	2.320	2.290	2.320	2.320	34,531,300
2023-07-25	2.270	2.300	2.270	2.300	2.300	22,190,322
2023-07-24	2.280	2.290	2.250	2.270	2.270	20,738,976
2023-07-21	2.270	2.290	2.260	2.280	2.280	17,753,527
2023-07-20	2.280	2.290	2.260	2.260	2.260	21,824,185
2023-07-19	2.260	2.300	2.250	2.270	2.270	36,256,425
2023-07-18	2.240	2.270	2.230	2.260	2.260	17,065,994
2023-07-17	2.240	2.250	2.230	2.250	2.250	17,379,944
2023-07-14	2.250	2.250	2.230	2.240	2.240	22,250,802
2023-07-13	2.230	2.250	2.230	2.240	2.240	20,960,758
2023-07-12	2.250	2.260	2.240	2.240	2.240	17,848,100
2023-07-11	2.250	2.260	2.250	2.260	2.260	8,718,034
2023-07-10	2.260	2.270	2.240	2.250	2.250	11,193,670
2023-07-07	2.250	2.280	2.240	2.260	2.260	11,300,649
2023-07-06	2.280	2.290	2.240	2.250	2.250	21,159,449
2023-07-05	2.280	2.300	2.260	2.290	2.290	18,167,180
2023-07-04	2.300	2.300	2.260	2.270	2.270	18,630,454
2023-07-03	2.290	2.310	2.280	2.300	2.300	23,925,691
2023-06-30	2.220	2.300	2.220	2.290	2.290	42,411,577
2023-06-29	2.240	2.250	2.220	2.230	2.230	13,973,815
2023-06-28	2.230	2.250	2.220	2.240	2.240	14,617,099
2023-06-27	2.220	2.240	2.210	2.230	2.230	13,245,615
2023-06-26	2.230	2.240	2.200	2.220	2.220	25,336,170
2023-06-21	2.250	2.280	2.240	2.240	2.240	18,235,469
2023-06-20	2.270	2.280	2.240	2.250	2.250	17,851,989
2023-06-19	2.280	2.290	2.250	2.270	2.270	20,765,573
2023-06-16	2.290	2.300	2.270	2.270	2.270	15,482,211
2023-06-15	2.270	2.290	2.260	2.290	2.290	16,904,243
2023-06-14	2.280	2.300	2.260	2.270	2.270	18,957,440
2023-06-13	2.270	2.280	2.250	2.270	2.270	16,507,653
2023-06-12	2.250	2.290	2.220	2.270	2.270	34,073,821
2023-06-09	2.260	2.280	2.240	2.250	2.250	50,197,276
2023-06-08	2.260	2.260	2.230	2.260	2.260	21,639,963
2023-06-07	2.230	2.270	2.220	2.260	2.260	26,521,826
2023-06-06	2.230	2.250	2.220	2.240	2.240	15,541,107
2023-06-05	2.240	2.250	2.220	2.240	2.240	15,612,739
2023-06-02	2.240	2.260	2.230	2.240	2.240	20,553,272
2023-06-01	2.210	2.250	2.200	2.240	2.240	19,340,740
2023-05-31	2.220	2.230	2.200	2.220	2.220	14,403,101
2023-05-30	2.230	2.240	2.200	2.220	2.220	22,517,472
2023-05-29	2.270	2.290	2.230	2.240	2.240	31,432,045
2023-05-26	2.270	2.280	2.240	2.270	2.270	11,782,007
2023-05-25	2.320	2.320	2.240	2.270	2.270	34,026,620
2023-05-24	2.300	2.360	2.280	2.320	2.320	25,571,144
2023-05-23	2.340	2.340	2.310	2.310	2.310	13,732,817
2023-05-22	2.330	2.350	2.320	2.340	2.340	13,747,264
2023-05-19	2.350	2.360	2.320	2.340	2.340	14,330,873
2023-05-18	2.360	2.370	2.350	2.360	2.360	10,720,700
2023-05-17	2.370	2.380	2.350	2.360	2.360	13,861,261
2023-05-16	2.410	2.410	2.370	2.380	2.380	14,902,994
2023-05-15	2.420	2.420	2.370	2.410	2.410	15,182,716
2023-05-12	2.420	2.430	2.400	2.410	2.410	13,702,152
2023-05-11	2.430	2.440	2.410	2.420	2.420	13,700,877
2023-05-10	2.390	2.440	2.390	2.430	2.430	22,181,595
2023-05-09	2.400	2.440	2.390	2.410	2.410	30,779,150
2023-05-08	2.360	2.410	2.350	2.390	2.390	23,006,954
2023-05-05	2.370	2.380	2.340	2.350	2.350	16,757,168
2023-05-04	2.350	2.390	2.340	2.380	2.380	28,529,831

← NewerPage 14 of 21 · 1,212 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.