Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.330	1.350	1.320	1.340	1.340	64,985,779
2026-07-17	1.360	1.370	1.320	1.330	1.330	74,775,862
2026-07-16	1.350	1.370	1.340	1.360	1.360	51,427,550
2026-07-15	1.340	1.370	1.340	1.360	1.360	62,026,789
2026-07-14	1.320	1.350	1.320	1.340	1.340	59,864,263
2026-07-13	1.340	1.350	1.320	1.330	1.330	59,378,100
2026-07-10	1.340	1.370	1.320	1.360	1.360	83,928,422
2026-07-09	1.340	1.350	1.320	1.330	1.330	54,467,802
2026-07-08	1.340	1.360	1.320	1.340	1.340	61,929,903
2026-07-07	1.380	1.390	1.330	1.340	1.340	84,732,594
2026-07-06	1.400	1.420	1.370	1.380	1.380	100,738,320
2026-07-03	1.380	1.430	1.380	1.410	1.410	90,765,225
2026-07-02	1.390	1.440	1.380	1.390	1.390	117,156,516
2026-07-01	1.370	1.400	1.350	1.390	1.390	99,901,689
2026-06-30	1.380	1.390	1.350	1.370	1.370	106,896,868
2026-06-29	1.390	1.420	1.370	1.390	1.390	125,323,360
2026-06-26	1.360	1.410	1.350	1.390	1.390	127,514,065
2026-06-25	1.340	1.390	1.330	1.360	1.360	86,723,900
2026-06-24	1.390	1.400	1.340	1.350	1.350	104,705,800
2026-06-23	1.350	1.420	1.340	1.390	1.390	160,057,618
2026-06-22	1.330	1.360	1.310	1.360	1.360	115,145,047
2026-06-18	1.350	1.360	1.310	1.330	1.330	119,358,030
2026-06-17	1.400	1.410	1.340	1.350	1.350	159,743,035
2026-06-16	1.410	1.420	1.380	1.390	1.390	143,154,400
2026-06-15	1.420	1.450	1.390	1.410	1.410	317,839,961
2026-06-12	1.300	1.440	1.290	1.440	1.440	416,524,075
2026-06-11	1.360	1.370	1.300	1.310	1.310	176,367,414
2026-06-10	1.320	1.410	1.320	1.370	1.370	272,349,823
2026-06-09	1.320	1.330	1.270	1.280	1.280	108,260,883
2026-06-08	1.330	1.350	1.310	1.310	1.310	55,917,569
2026-06-05	1.330	1.350	1.330	1.350	1.350	40,635,459
2026-06-04	1.340	1.360	1.320	1.340	1.340	47,847,502
2026-06-03	1.350	1.360	1.340	1.350	1.350	41,831,766
2026-06-02	1.370	1.380	1.350	1.360	1.360	61,430,006
2026-06-01	1.340	1.380	1.330	1.370	1.370	77,979,304
2026-05-29	1.340	1.360	1.340	1.350	1.350	41,632,094
2026-05-28	1.340	1.360	1.330	1.340	1.340	49,610,778
2026-05-27	1.370	1.370	1.330	1.340	1.340	59,111,290
2026-05-26	1.390	1.390	1.350	1.370	1.370	45,048,185
2026-05-25	1.360	1.400	1.360	1.390	1.390	72,264,246
2026-05-22	1.330	1.380	1.320	1.370	1.370	93,977,595
2026-05-21	1.360	1.370	1.310	1.320	1.320	83,132,721
2026-05-20	1.390	1.390	1.350	1.360	1.360	49,563,181
2026-05-19	1.360	1.390	1.360	1.390	1.390	58,691,532
2026-05-18	1.400	1.400	1.350	1.370	1.370	98,821,504
2026-05-15	1.410	1.420	1.390	1.400	1.400	77,983,363
2026-05-14	1.430	1.430	1.400	1.400	1.400	57,773,300
2026-05-13	1.430	1.440	1.420	1.430	1.430	63,578,958
2026-05-12	1.470	1.470	1.430	1.430	1.430	82,693,867
2026-05-11	1.470	1.480	1.460	1.470	1.470	70,828,778
2026-05-08	1.460	1.490	1.460	1.480	1.480	77,538,560
2026-05-07	1.480	1.490	1.460	1.470	1.470	92,698,280
2026-05-06	1.460	1.490	1.450	1.480	1.480	123,364,751
2026-04-30	1.430	1.460	1.420	1.450	1.450	125,407,143
2026-04-29	1.420	1.480	1.420	1.470	1.470	113,452,606
2026-04-28	1.440	1.450	1.420	1.420	1.420	65,057,338
2026-04-27	1.430	1.440	1.400	1.430	1.430	82,617,100
2026-04-24	1.490	1.500	1.420	1.440	1.440	109,035,865
2026-04-23	1.510	1.520	1.490	1.490	1.490	82,116,733
2026-04-22	1.520	1.530	1.510	1.520	1.520	60,059,200

← NewerPage 2 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.