Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.770	2.940	2.750	2.900	2.789	78,239,611
2022-05-06	2.790	2.810	2.760	2.780	2.673	24,127,662
2022-05-05	2.810	2.850	2.790	2.820	2.712	28,762,947
2022-04-29	2.770	2.830	2.760	2.820	2.712	34,300,797
2022-04-28	2.780	2.790	2.720	2.760	2.654	22,122,532
2022-04-27	2.700	2.790	2.660	2.780	2.673	34,113,331
2022-04-26	2.820	2.840	2.730	2.740	2.635	38,509,172
2022-04-25	2.870	2.880	2.810	2.810	2.702	46,180,504
2022-04-22	2.870	2.920	2.840	2.910	2.798	23,564,654
2022-04-21	2.950	2.950	2.880	2.890	2.779	35,998,514
2022-04-20	3.010	3.020	2.940	2.950	2.837	34,277,052
2022-04-19	3.010	3.030	2.990	3.010	2.894	24,039,708
2022-04-18	3.050	3.050	2.980	3.020	2.904	27,270,691
2022-04-15	3.060	3.060	3.030	3.040	2.923	21,398,874
2022-04-14	3.060	3.080	3.050	3.070	2.952	21,659,792
2022-04-13	3.070	3.090	3.040	3.060	2.942	26,963,345
2022-04-12	3.020	3.080	3.000	3.080	2.962	33,926,025
2022-04-11	3.070	3.080	3.010	3.020	2.904	39,876,294
2022-04-08	3.040	3.070	3.020	3.070	2.952	34,426,106
2022-04-07	3.080	3.100	3.050	3.050	2.933	37,322,021
2022-04-06	3.040	3.100	3.030	3.080	2.962	49,103,503
2022-04-01	3.010	3.040	3.000	3.040	2.923	23,457,660
2022-03-31	3.010	3.050	2.990	3.020	2.904	32,138,527
2022-03-30	2.990	3.010	2.970	3.010	2.894	25,042,506
2022-03-29	2.980	2.990	2.950	2.970	2.856	20,977,447
2022-03-28	2.970	2.990	2.920	2.990	2.875	29,044,534
2022-03-25	3.000	3.010	2.970	2.970	2.856	28,138,941
2022-03-24	2.990	3.010	2.980	2.990	2.875	20,091,800
2022-03-23	3.010	3.030	2.990	3.000	2.885	24,018,688
2022-03-22	2.990	3.030	2.970	3.010	2.894	29,960,265
2022-03-21	3.010	3.030	2.980	2.990	2.875	41,368,091
2022-03-18	2.960	3.080	2.960	3.020	2.904	62,139,339
2022-03-17	2.950	2.970	2.900	2.910	2.798	51,445,520
2022-03-16	2.900	2.940	2.810	2.910	2.798	52,184,100
2022-03-15	2.990	3.000	2.860	2.870	2.760	63,886,221
2022-03-14	3.040	3.080	3.010	3.020	2.904	29,243,464
2022-03-11	3.010	3.070	2.960	3.060	2.942	35,020,672
2022-03-10	3.050	3.080	3.030	3.030	2.914	41,433,868
2022-03-09	3.070	3.090	2.930	3.000	2.885	60,579,645
2022-03-08	3.130	3.150	3.060	3.070	2.952	52,994,203
2022-03-07	3.180	3.180	3.130	3.140	3.019	38,424,510
2022-03-04	3.210	3.210	3.170	3.180	3.058	42,344,693
2022-03-03	3.170	3.220	3.160	3.210	3.087	48,954,494
2022-03-02	3.130	3.170	3.130	3.170	3.048	27,204,339
2022-03-01	3.130	3.160	3.120	3.150	3.029	29,972,642
2022-02-28	3.150	3.160	3.100	3.130	3.010	31,023,912
2022-02-25	3.150	3.190	3.140	3.150	3.029	33,491,356
2022-02-24	3.210	3.230	3.110	3.160	3.039	47,117,464
2022-02-23	3.210	3.220	3.190	3.210	3.087	26,037,158
2022-02-22	3.210	3.250	3.190	3.200	3.077	29,384,080
2022-02-21	3.210	3.240	3.190	3.230	3.106	24,829,703
2022-02-18	3.170	3.220	3.160	3.210	3.087	23,176,527
2022-02-17	3.190	3.210	3.180	3.180	3.058	19,723,615
2022-02-16	3.200	3.210	3.190	3.200	3.077	16,242,833
2022-02-15	3.200	3.210	3.160	3.180	3.058	21,825,219
2022-02-14	3.210	3.220	3.180	3.200	3.077	29,763,129
2022-02-11	3.230	3.260	3.220	3.220	3.096	27,062,578
2022-02-10	3.230	3.250	3.210	3.250	3.125	26,735,658
2022-02-09	3.230	3.260	3.220	3.230	3.106	41,084,762
2022-02-08	3.180	3.230	3.160	3.230	3.106	42,086,258

← NewerPage 19 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.