Anhui Shanying Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.160 | 3.190 | 3.150 | 3.170 | 3.048 | 39,935,044 |
| 2022-01-28 | 3.100 | 3.160 | 3.080 | 3.140 | 3.019 | 40,955,264 |
| 2022-01-27 | 3.140 | 3.150 | 3.080 | 3.080 | 2.962 | 41,217,619 |
| 2022-01-26 | 3.150 | 3.170 | 3.120 | 3.140 | 3.019 | 39,310,462 |
| 2022-01-25 | 3.210 | 3.220 | 3.140 | 3.140 | 3.019 | 64,463,963 |
| 2022-01-24 | 3.220 | 3.250 | 3.190 | 3.220 | 3.096 | 28,063,662 |
| 2022-01-21 | 3.280 | 3.290 | 3.220 | 3.230 | 3.106 | 43,569,424 |
| 2022-01-20 | 3.280 | 3.300 | 3.270 | 3.280 | 3.154 | 35,259,805 |
| 2022-01-19 | 3.270 | 3.300 | 3.260 | 3.290 | 3.164 | 31,728,664 |
| 2022-01-18 | 3.300 | 3.300 | 3.260 | 3.280 | 3.154 | 32,278,300 |
| 2022-01-17 | 3.280 | 3.320 | 3.270 | 3.300 | 3.173 | 39,566,293 |
| 2022-01-14 | 3.370 | 3.370 | 3.270 | 3.290 | 3.164 | 68,107,435 |
| 2022-01-13 | 3.380 | 3.410 | 3.360 | 3.380 | 3.250 | 44,341,176 |
| 2022-01-12 | 3.370 | 3.390 | 3.350 | 3.380 | 3.250 | 38,036,827 |
| 2022-01-11 | 3.390 | 3.400 | 3.350 | 3.360 | 3.231 | 47,149,706 |
| 2022-01-10 | 3.370 | 3.420 | 3.360 | 3.380 | 3.250 | 43,192,561 |
| 2022-01-07 | 3.360 | 3.400 | 3.350 | 3.370 | 3.240 | 63,948,075 |
| 2022-01-06 | 3.320 | 3.360 | 3.310 | 3.360 | 3.231 | 52,756,810 |
| 2022-01-05 | 3.340 | 3.360 | 3.310 | 3.320 | 3.192 | 51,098,171 |
| 2022-01-04 | 3.290 | 3.350 | 3.280 | 3.340 | 3.212 | 67,543,763 |
| 2021-12-31 | 3.280 | 3.310 | 3.270 | 3.290 | 3.164 | 38,792,658 |
| 2021-12-30 | 3.280 | 3.290 | 3.270 | 3.280 | 3.154 | 35,069,922 |
| 2021-12-29 | 3.290 | 3.300 | 3.270 | 3.290 | 3.164 | 30,298,803 |
| 2021-12-28 | 3.300 | 3.300 | 3.270 | 3.290 | 3.164 | 26,938,336 |
| 2021-12-27 | 3.270 | 3.310 | 3.270 | 3.300 | 3.173 | 30,277,754 |
| 2021-12-24 | 3.300 | 3.310 | 3.270 | 3.270 | 3.144 | 32,197,438 |
| 2021-12-23 | 3.320 | 3.330 | 3.290 | 3.300 | 3.173 | 29,456,147 |
| 2021-12-22 | 3.350 | 3.350 | 3.300 | 3.320 | 3.192 | 43,344,740 |
| 2021-12-21 | 3.270 | 3.350 | 3.260 | 3.330 | 3.202 | 68,360,270 |
| 2021-12-20 | 3.270 | 3.290 | 3.260 | 3.280 | 3.154 | 34,776,934 |
| 2021-12-17 | 3.310 | 3.330 | 3.280 | 3.300 | 3.173 | 52,908,655 |
| 2021-12-16 | 3.270 | 3.300 | 3.250 | 3.290 | 3.164 | 52,390,152 |
| 2021-12-15 | 3.240 | 3.270 | 3.230 | 3.260 | 3.135 | 36,738,423 |
| 2021-12-14 | 3.260 | 3.260 | 3.230 | 3.250 | 3.125 | 28,215,304 |
| 2021-12-13 | 3.250 | 3.290 | 3.240 | 3.270 | 3.144 | 49,293,565 |
| 2021-12-10 | 3.260 | 3.280 | 3.240 | 3.250 | 3.125 | 35,396,272 |
| 2021-12-09 | 3.250 | 3.290 | 3.240 | 3.280 | 3.154 | 45,439,252 |
| 2021-12-08 | 3.250 | 3.260 | 3.230 | 3.260 | 3.135 | 34,438,381 |
| 2021-12-07 | 3.260 | 3.270 | 3.200 | 3.230 | 3.106 | 37,598,621 |
| 2021-12-06 | 3.270 | 3.290 | 3.240 | 3.250 | 3.125 | 37,519,269 |
| 2021-12-03 | 3.250 | 3.330 | 3.220 | 3.280 | 3.154 | 58,066,745 |
| 2021-12-02 | 3.280 | 3.320 | 3.250 | 3.250 | 3.125 | 59,523,066 |
| 2021-12-01 | 3.180 | 3.280 | 3.180 | 3.270 | 3.144 | 73,627,300 |
| 2021-11-30 | 3.160 | 3.220 | 3.160 | 3.190 | 3.067 | 28,998,151 |
| 2021-11-29 | 3.150 | 3.170 | 3.140 | 3.160 | 3.039 | 28,426,769 |
| 2021-11-26 | 3.220 | 3.220 | 3.180 | 3.180 | 3.058 | 35,823,201 |
| 2021-11-25 | 3.240 | 3.250 | 3.210 | 3.220 | 3.096 | 32,433,400 |
| 2021-11-24 | 3.250 | 3.260 | 3.230 | 3.240 | 3.115 | 20,710,187 |
| 2021-11-23 | 3.230 | 3.260 | 3.210 | 3.260 | 3.135 | 34,274,273 |
| 2021-11-22 | 3.230 | 3.240 | 3.220 | 3.230 | 3.106 | 25,288,726 |
| 2021-11-19 | 3.220 | 3.240 | 3.190 | 3.230 | 3.106 | 30,355,236 |
| 2021-11-18 | 3.220 | 3.240 | 3.210 | 3.220 | 3.096 | 25,253,031 |
| 2021-11-17 | 3.230 | 3.240 | 3.200 | 3.220 | 3.096 | 31,534,512 |
| 2021-11-16 | 3.280 | 3.280 | 3.230 | 3.240 | 3.115 | 32,460,399 |
| 2021-11-15 | 3.270 | 3.290 | 3.250 | 3.280 | 3.154 | 27,766,555 |
| 2021-11-12 | 3.290 | 3.300 | 3.250 | 3.270 | 3.144 | 26,856,704 |
| 2021-11-11 | 3.260 | 3.300 | 3.240 | 3.290 | 3.164 | 32,213,507 |
| 2021-11-10 | 3.300 | 3.300 | 3.230 | 3.260 | 3.135 | 36,356,429 |
| 2021-11-09 | 3.310 | 3.330 | 3.280 | 3.310 | 3.183 | 35,433,939 |
| 2021-11-08 | 3.290 | 3.330 | 3.260 | 3.330 | 3.202 | 34,186,629 |
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.