Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.740	2.750	2.650	2.680	2.680	35,629,632
2022-08-01	2.780	2.780	2.740	2.760	2.760	22,058,410
2022-07-29	2.790	2.810	2.760	2.780	2.780	34,690,100
2022-07-28	2.820	2.830	2.770	2.780	2.780	31,059,485
2022-07-27	2.800	2.850	2.780	2.820	2.820	57,190,690
2022-07-26	2.750	2.810	2.730	2.790	2.790	53,908,769
2022-07-25	2.700	2.760	2.680	2.740	2.740	37,193,973
2022-07-22	2.700	2.710	2.670	2.700	2.700	15,791,634
2022-07-21	2.700	2.710	2.690	2.690	2.690	16,256,494
2022-07-20	2.700	2.720	2.690	2.700	2.700	14,743,151
2022-07-19	2.700	2.710	2.680	2.700	2.700	14,629,567
2022-07-18	2.660	2.720	2.660	2.700	2.700	21,492,967
2022-07-15	2.660	2.730	2.620	2.670	2.670	56,042,239
2022-07-14	2.760	2.760	2.710	2.720	2.720	26,512,738
2022-07-13	2.690	2.770	2.680	2.760	2.760	49,426,834
2022-07-12	2.700	2.710	2.680	2.690	2.690	30,961,085
2022-07-11	2.710	2.720	2.680	2.690	2.690	21,596,687
2022-07-08	2.730	2.730	2.710	2.710	2.710	22,505,356
2022-07-07	2.720	2.740	2.710	2.720	2.720	39,011,546
2022-07-06	2.760	2.760	2.700	2.720	2.720	36,780,813
2022-07-05	2.770	2.780	2.740	2.760	2.760	35,629,108
2022-07-04	2.770	2.770	2.750	2.760	2.760	13,599,670
2022-07-01	2.780	2.790	2.760	2.770	2.770	14,607,026
2022-06-30	2.780	2.790	2.770	2.770	2.770	17,531,528
2022-06-29	2.800	2.810	2.760	2.770	2.770	25,149,558
2022-06-28	2.760	2.820	2.750	2.800	2.800	40,781,134
2022-06-27	2.760	2.770	2.750	2.760	2.760	27,165,884
2022-06-24	2.760	2.770	2.750	2.760	2.760	21,572,070
2022-06-23	2.750	2.760	2.730	2.760	2.760	24,402,000
2022-06-22	2.790	2.790	2.740	2.740	2.740	19,757,892
2022-06-21	2.780	2.800	2.770	2.790	2.790	18,538,854
2022-06-20	2.800	2.810	2.780	2.780	2.780	19,108,200
2022-06-17	2.820	2.830	2.780	2.800	2.800	26,132,784
2022-06-16	2.800	2.890	2.790	2.830	2.830	50,666,971
2022-06-15	2.770	2.840	2.760	2.800	2.800	51,790,730
2022-06-14	2.740	2.780	2.700	2.780	2.780	31,407,841
2022-06-13	2.740	2.750	2.720	2.740	2.740	26,654,003
2022-06-10	2.730	2.760	2.720	2.750	2.750	23,423,700
2022-06-09	2.760	2.760	2.720	2.740	2.740	19,170,500
2022-06-08	2.760	2.770	2.730	2.760	2.760	26,621,056
2022-06-07	2.780	2.790	2.750	2.760	2.760	24,555,041
2022-06-06	2.760	2.780	2.740	2.780	2.780	31,564,634
2022-06-02	2.760	2.770	2.740	2.760	2.760	24,615,384
2022-06-01	2.830	2.880	2.820	2.860	2.750	36,028,591
2022-05-31	2.800	2.850	2.800	2.850	2.740	36,886,360
2022-05-30	2.820	2.820	2.800	2.810	2.702	16,088,070
2022-05-27	2.810	2.820	2.790	2.810	2.702	22,161,008
2022-05-26	2.770	2.810	2.740	2.810	2.702	28,167,794
2022-05-25	2.730	2.770	2.730	2.770	2.664	15,951,407
2022-05-24	2.820	2.830	2.730	2.740	2.635	35,036,345
2022-05-23	2.810	2.830	2.800	2.830	2.721	20,227,384
2022-05-20	2.790	2.820	2.780	2.810	2.702	29,384,065
2022-05-19	2.770	2.790	2.750	2.790	2.683	17,638,261
2022-05-18	2.790	2.800	2.780	2.790	2.683	12,885,985
2022-05-17	2.800	2.810	2.770	2.780	2.673	19,147,780
2022-05-16	2.820	2.830	2.790	2.800	2.692	24,896,380
2022-05-13	2.810	2.830	2.780	2.820	2.712	22,845,847
2022-05-12	2.820	2.840	2.780	2.800	2.692	34,172,784
2022-05-11	2.840	2.900	2.820	2.830	2.721	57,358,837
2022-05-10	2.850	2.890	2.800	2.860	2.750	58,099,665

← NewerPage 18 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.