Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.650	2.680	2.620	2.640	2.640	52,281,443
2023-02-01	2.530	2.650	2.510	2.640	2.640	79,890,884
2023-01-31	2.500	2.530	2.490	2.520	2.520	40,159,648
2023-01-30	2.470	2.510	2.460	2.500	2.500	69,175,207
2023-01-20	2.490	2.500	2.470	2.500	2.500	17,420,876
2023-01-19	2.470	2.490	2.450	2.480	2.480	16,034,366
2023-01-18	2.450	2.480	2.450	2.470	2.470	14,429,200
2023-01-17	2.450	2.460	2.440	2.450	2.450	12,630,494
2023-01-16	2.440	2.470	2.430	2.450	2.450	16,815,699
2023-01-13	2.440	2.460	2.430	2.440	2.440	13,864,200
2023-01-12	2.460	2.470	2.430	2.450	2.450	12,009,500
2023-01-11	2.470	2.480	2.450	2.470	2.470	13,292,330
2023-01-10	2.500	2.510	2.460	2.480	2.480	9,760,410
2023-01-09	2.510	2.520	2.490	2.490	2.490	12,055,300
2023-01-06	2.510	2.520	2.490	2.500	2.500	11,191,500
2023-01-05	2.530	2.540	2.510	2.520	2.520	14,459,186
2023-01-04	2.480	2.550	2.470	2.530	2.530	27,653,104
2023-01-03	2.470	2.500	2.470	2.480	2.480	16,371,000
2022-12-30	2.450	2.490	2.440	2.480	2.480	14,079,010
2022-12-29	2.450	2.460	2.420	2.450	2.450	16,356,980
2022-12-28	2.470	2.470	2.440	2.460	2.460	10,843,497
2022-12-27	2.460	2.480	2.440	2.470	2.470	11,004,178
2022-12-26	2.450	2.480	2.440	2.450	2.450	14,045,325
2022-12-23	2.480	2.500	2.430	2.460	2.460	15,624,705
2022-12-22	2.490	2.540	2.470	2.480	2.480	14,318,733
2022-12-21	2.480	2.500	2.470	2.490	2.490	14,286,468
2022-12-20	2.520	2.530	2.470	2.480	2.480	13,846,300
2022-12-19	2.590	2.600	2.510	2.530	2.530	21,500,700
2022-12-16	2.560	2.600	2.550	2.600	2.600	22,346,393
2022-12-15	2.620	2.630	2.560	2.570	2.570	24,987,200
2022-12-14	2.600	2.650	2.570	2.620	2.620	46,356,565
2022-12-13	2.530	2.660	2.520	2.610	2.610	63,438,452
2022-12-12	2.540	2.550	2.520	2.530	2.530	17,122,962
2022-12-09	2.530	2.550	2.520	2.540	2.540	19,735,412
2022-12-08	2.530	2.530	2.510	2.520	2.520	17,070,600
2022-12-07	2.530	2.540	2.500	2.520	2.520	20,586,435
2022-12-06	2.560	2.560	2.520	2.540	2.540	22,400,133
2022-12-05	2.550	2.570	2.540	2.560	2.560	28,419,586
2022-12-02	2.520	2.550	2.520	2.540	2.540	20,786,418
2022-12-01	2.540	2.540	2.510	2.520	2.520	15,932,361
2022-11-30	2.540	2.560	2.510	2.520	2.520	16,415,894
2022-11-29	2.500	2.550	2.500	2.540	2.540	21,493,134
2022-11-28	2.500	2.510	2.470	2.500	2.500	17,333,082
2022-11-25	2.480	2.520	2.470	2.520	2.520	18,681,513
2022-11-24	2.510	2.520	2.470	2.480	2.480	12,567,516
2022-11-23	2.500	2.520	2.490	2.510	2.510	16,148,484
2022-11-22	2.480	2.520	2.470	2.510	2.510	25,219,621
2022-11-21	2.480	2.490	2.450	2.470	2.470	20,158,867
2022-11-18	2.480	2.510	2.470	2.490	2.490	28,464,614
2022-11-17	2.470	2.480	2.460	2.470	2.470	14,329,362
2022-11-16	2.480	2.490	2.460	2.470	2.470	14,948,250
2022-11-15	2.460	2.490	2.450	2.480	2.480	18,867,928
2022-11-14	2.450	2.490	2.450	2.460	2.460	22,730,815
2022-11-11	2.450	2.470	2.430	2.450	2.450	28,707,455
2022-11-10	2.390	2.420	2.380	2.410	2.410	13,391,796
2022-11-09	2.390	2.420	2.390	2.400	2.400	13,002,860
2022-11-08	2.410	2.410	2.380	2.400	2.400	9,973,040
2022-11-07	2.400	2.420	2.390	2.400	2.400	19,399,005
2022-11-04	2.350	2.400	2.350	2.390	2.390	19,265,438
2022-11-03	2.360	2.370	2.350	2.360	2.360	13,489,122

← NewerPage 16 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.