Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.350	2.380	2.340	2.370	2.370	14,825,827
2023-04-27	2.310	2.360	2.300	2.350	2.350	17,271,352
2023-04-26	2.280	2.330	2.260	2.310	2.310	18,502,877
2023-04-25	2.330	2.340	2.260	2.280	2.280	31,873,552
2023-04-24	2.350	2.360	2.320	2.330	2.330	23,510,586
2023-04-21	2.370	2.400	2.350	2.360	2.360	25,982,439
2023-04-20	2.390	2.400	2.360	2.370	2.370	15,562,021
2023-04-19	2.380	2.430	2.350	2.400	2.400	56,847,105
2023-04-18	2.400	2.400	2.380	2.380	2.380	20,538,632
2023-04-17	2.410	2.410	2.380	2.400	2.400	23,602,272
2023-04-14	2.420	2.430	2.400	2.400	2.400	21,580,355
2023-04-13	2.430	2.450	2.410	2.420	2.420	25,622,343
2023-04-12	2.430	2.460	2.430	2.430	2.430	26,856,560
2023-04-11	2.450	2.450	2.420	2.430	2.430	18,558,981
2023-04-10	2.460	2.460	2.430	2.440	2.440	22,629,870
2023-04-07	2.460	2.470	2.440	2.460	2.460	11,937,741
2023-04-06	2.500	2.500	2.460	2.460	2.460	17,111,797
2023-04-04	2.510	2.510	2.480	2.490	2.490	15,389,983
2023-04-03	2.480	2.510	2.470	2.500	2.500	27,264,112
2023-03-31	2.460	2.490	2.450	2.470	2.470	13,428,756
2023-03-30	2.470	2.470	2.430	2.460	2.460	20,241,281
2023-03-29	2.490	2.500	2.460	2.470	2.470	13,903,004
2023-03-28	2.500	2.500	2.470	2.490	2.490	16,789,841
2023-03-27	2.530	2.540	2.480	2.490	2.490	23,999,271
2023-03-24	2.550	2.560	2.510	2.530	2.530	25,459,983
2023-03-23	2.550	2.580	2.530	2.550	2.550	19,304,358
2023-03-22	2.570	2.580	2.550	2.550	2.550	14,672,395
2023-03-21	2.560	2.570	2.540	2.560	2.560	12,716,361
2023-03-20	2.550	2.580	2.530	2.540	2.540	21,272,429
2023-03-17	2.550	2.570	2.540	2.540	2.540	18,039,466
2023-03-16	2.570	2.570	2.530	2.530	2.530	17,857,171
2023-03-15	2.550	2.580	2.540	2.580	2.580	21,311,908
2023-03-14	2.550	2.580	2.520	2.530	2.530	21,242,336
2023-03-13	2.560	2.580	2.530	2.560	2.560	31,566,219
2023-03-10	2.620	2.630	2.570	2.580	2.580	25,295,638
2023-03-09	2.660	2.670	2.630	2.640	2.640	17,825,165
2023-03-08	2.640	2.680	2.630	2.660	2.660	29,083,544
2023-03-07	2.700	2.710	2.640	2.650	2.650	26,058,500
2023-03-06	2.760	2.760	2.700	2.710	2.710	26,140,480
2023-03-03	2.730	2.780	2.710	2.760	2.760	31,392,264
2023-03-02	2.730	2.810	2.700	2.730	2.730	35,027,530
2023-03-01	2.700	2.740	2.670	2.730	2.730	38,892,860
2023-02-28	2.720	2.720	2.670	2.700	2.700	26,951,428
2023-02-27	2.740	2.740	2.690	2.710	2.710	26,751,400
2023-02-24	2.730	2.760	2.720	2.740	2.740	28,954,574
2023-02-23	2.760	2.760	2.710	2.730	2.730	17,615,720
2023-02-22	2.740	2.760	2.710	2.750	2.750	18,079,076
2023-02-21	2.740	2.780	2.730	2.750	2.750	22,177,461
2023-02-20	2.690	2.780	2.680	2.750	2.750	41,533,525
2023-02-17	2.680	2.710	2.670	2.690	2.690	28,072,393
2023-02-16	2.720	2.730	2.650	2.680	2.680	34,507,137
2023-02-15	2.700	2.720	2.670	2.700	2.700	32,717,430
2023-02-14	2.640	2.720	2.630	2.710	2.710	53,690,314
2023-02-13	2.640	2.650	2.610	2.630	2.630	29,997,301
2023-02-10	2.600	2.640	2.590	2.640	2.640	28,344,282
2023-02-09	2.570	2.610	2.560	2.600	2.600	19,562,302
2023-02-08	2.590	2.600	2.560	2.570	2.570	18,077,665
2023-02-07	2.610	2.610	2.570	2.580	2.580	15,866,872
2023-02-06	2.650	2.650	2.590	2.600	2.600	24,216,268
2023-02-03	2.640	2.670	2.580	2.660	2.660	43,778,222

← NewerPage 15 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.