Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.370	2.390	2.350	2.380	2.380	17,485,711
2022-11-01	2.320	2.370	2.310	2.370	2.370	20,322,220
2022-10-31	2.330	2.350	2.300	2.320	2.320	16,394,252
2022-10-28	2.410	2.410	2.310	2.330	2.330	22,347,436
2022-10-27	2.380	2.430	2.370	2.420	2.420	21,896,831
2022-10-26	2.350	2.400	2.340	2.380	2.380	16,872,785
2022-10-25	2.360	2.370	2.320	2.350	2.350	13,604,484
2022-10-24	2.400	2.410	2.340	2.370	2.370	17,255,846
2022-10-21	2.400	2.410	2.380	2.390	2.390	10,817,525
2022-10-20	2.390	2.420	2.380	2.390	2.390	12,393,262
2022-10-19	2.430	2.430	2.400	2.400	2.400	9,149,530
2022-10-18	2.440	2.450	2.420	2.430	2.430	11,195,400
2022-10-17	2.420	2.450	2.410	2.440	2.440	13,878,743
2022-10-14	2.420	2.450	2.410	2.430	2.430	16,392,658
2022-10-13	2.410	2.420	2.390	2.410	2.410	13,670,928
2022-10-12	2.380	2.430	2.360	2.420	2.420	18,009,459
2022-10-11	2.380	2.400	2.350	2.380	2.380	15,947,630
2022-10-10	2.380	2.420	2.370	2.380	2.380	18,178,225
2022-09-30	2.360	2.400	2.350	2.380	2.380	15,848,087
2022-09-29	2.400	2.420	2.340	2.360	2.360	17,747,646
2022-09-28	2.400	2.430	2.380	2.390	2.390	18,674,461
2022-09-27	2.380	2.420	2.380	2.410	2.410	13,437,648
2022-09-26	2.460	2.460	2.370	2.380	2.380	23,460,900
2022-09-23	2.470	2.500	2.450	2.470	2.470	15,239,782
2022-09-22	2.520	2.520	2.470	2.480	2.480	19,363,000
2022-09-21	2.500	2.530	2.460	2.520	2.520	16,671,716
2022-09-20	2.510	2.530	2.500	2.500	2.500	9,154,477
2022-09-19	2.550	2.550	2.490	2.500	2.500	17,887,034
2022-09-16	2.620	2.620	2.550	2.550	2.550	33,461,600
2022-09-15	2.640	2.650	2.610	2.620	2.620	26,335,246
2022-09-14	2.640	2.640	2.620	2.630	2.630	18,103,800
2022-09-13	2.650	2.670	2.640	2.650	2.650	23,374,000
2022-09-09	2.640	2.660	2.630	2.660	2.660	19,166,585
2022-09-08	2.660	2.660	2.630	2.640	2.640	13,266,126
2022-09-07	2.660	2.660	2.640	2.650	2.650	17,629,504
2022-09-06	2.650	2.660	2.640	2.660	2.660	13,512,473
2022-09-05	2.630	2.650	2.620	2.650	2.650	16,023,141
2022-09-02	2.630	2.640	2.620	2.640	2.640	11,190,420
2022-09-01	2.630	2.650	2.620	2.630	2.630	13,758,114
2022-08-31	2.660	2.660	2.620	2.630	2.630	23,533,300
2022-08-30	2.650	2.690	2.640	2.670	2.670	17,068,745
2022-08-29	2.630	2.660	2.620	2.650	2.650	12,304,900
2022-08-26	2.660	2.670	2.640	2.650	2.650	15,236,407
2022-08-25	2.640	2.660	2.620	2.650	2.650	17,527,364
2022-08-24	2.670	2.680	2.640	2.640	2.640	20,300,961
2022-08-23	2.680	2.680	2.660	2.670	2.670	10,240,091
2022-08-22	2.670	2.690	2.660	2.680	2.680	12,117,885
2022-08-19	2.680	2.700	2.670	2.680	2.680	12,661,871
2022-08-18	2.710	2.710	2.680	2.680	2.680	12,440,524
2022-08-17	2.720	2.720	2.690	2.720	2.720	13,625,103
2022-08-16	2.700	2.720	2.690	2.710	2.710	13,542,090
2022-08-15	2.710	2.720	2.690	2.700	2.700	14,280,783
2022-08-12	2.700	2.730	2.690	2.710	2.710	17,768,950
2022-08-11	2.660	2.710	2.650	2.710	2.710	26,464,758
2022-08-10	2.680	2.690	2.650	2.660	2.660	13,677,579
2022-08-09	2.680	2.690	2.670	2.680	2.680	11,574,400
2022-08-08	2.690	2.710	2.680	2.690	2.690	17,785,918
2022-08-05	2.660	2.700	2.640	2.690	2.690	17,692,165
2022-08-04	2.670	2.670	2.630	2.650	2.650	18,556,097
2022-08-03	2.680	2.710	2.650	2.650	2.650	23,815,606

← NewerPage 17 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.