Anhui Shanying Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.530	1.540	1.520	1.530	1.530	34,234,572
2026-04-20	1.520	1.540	1.520	1.530	1.530	44,280,603
2026-04-17	1.540	1.550	1.520	1.530	1.530	57,615,070
2026-04-16	1.540	1.550	1.530	1.540	1.540	57,189,192
2026-04-15	1.560	1.570	1.540	1.550	1.550	52,555,682
2026-04-14	1.560	1.560	1.540	1.550	1.550	57,973,037
2026-04-13	1.550	1.570	1.540	1.550	1.550	60,891,502
2026-04-10	1.550	1.600	1.550	1.560	1.560	109,976,222
2026-04-09	1.560	1.560	1.530	1.530	1.530	51,683,862
2026-04-08	1.540	1.570	1.530	1.560	1.560	91,662,527
2026-04-07	1.500	1.520	1.500	1.520	1.520	29,163,300
2026-04-03	1.530	1.540	1.500	1.500	1.500	55,969,216
2026-04-02	1.550	1.560	1.520	1.530	1.530	62,763,201
2026-04-01	1.560	1.570	1.540	1.550	1.550	56,579,261
2026-03-31	1.550	1.570	1.530	1.540	1.540	69,719,917
2026-03-30	1.540	1.560	1.520	1.550	1.550	70,067,860
2026-03-27	1.540	1.570	1.530	1.560	1.560	63,404,410
2026-03-26	1.570	1.580	1.540	1.550	1.550	78,507,020
2026-03-25	1.540	1.580	1.540	1.580	1.580	95,409,200
2026-03-24	1.530	1.550	1.510	1.540	1.540	85,789,151
2026-03-23	1.560	1.560	1.500	1.510	1.510	131,562,858
2026-03-20	1.640	1.640	1.580	1.590	1.590	134,094,100
2026-03-19	1.670	1.670	1.620	1.630	1.630	146,088,424
2026-03-18	1.690	1.700	1.660	1.680	1.680	101,694,093
2026-03-17	1.700	1.730	1.690	1.690	1.690	119,511,337
2026-03-16	1.720	1.730	1.680	1.690	1.690	126,257,700
2026-03-13	1.730	1.750	1.710	1.720	1.720	140,367,589
2026-03-12	1.710	1.750	1.700	1.740	1.740	144,494,111
2026-03-11	1.700	1.720	1.680	1.710	1.710	121,371,622
2026-03-10	1.690	1.700	1.680	1.690	1.690	102,603,609
2026-03-09	1.700	1.700	1.670	1.680	1.680	97,939,845
2026-03-06	1.680	1.720	1.670	1.710	1.710	128,289,994
2026-03-05	1.680	1.710	1.680	1.690	1.690	114,198,519
2026-03-04	1.680	1.700	1.650	1.660	1.660	115,192,869
2026-03-03	1.730	1.750	1.680	1.690	1.690	166,351,199
2026-03-02	1.730	1.770	1.720	1.740	1.740	170,999,151
2026-02-27	1.720	1.750	1.710	1.750	1.750	158,359,201
2026-02-26	1.740	1.760	1.700	1.730	1.730	212,318,264
2026-02-25	1.650	1.750	1.650	1.730	1.730	365,859,141
2026-02-24	1.650	1.660	1.640	1.650	1.650	80,233,545
2026-02-13	1.650	1.670	1.630	1.630	1.630	76,642,569
2026-02-12	1.670	1.680	1.650	1.660	1.660	74,638,014
2026-02-11	1.650	1.680	1.640	1.670	1.670	122,676,545
2026-02-10	1.640	1.660	1.630	1.650	1.650	77,317,081
2026-02-09	1.640	1.660	1.630	1.650	1.650	86,843,802
2026-02-06	1.620	1.640	1.620	1.630	1.630	52,748,161
2026-02-05	1.630	1.650	1.620	1.630	1.630	78,740,297
2026-02-04	1.620	1.640	1.610	1.630	1.630	79,384,657
2026-02-03	1.610	1.630	1.610	1.620	1.620	63,135,610
2026-02-02	1.650	1.650	1.610	1.610	1.610	99,364,895
2026-01-30	1.670	1.680	1.640	1.650	1.650	110,675,700
2026-01-29	1.660	1.680	1.650	1.670	1.670	85,038,450
2026-01-28	1.660	1.680	1.650	1.660	1.660	110,084,957
2026-01-27	1.680	1.690	1.650	1.660	1.660	102,125,963
2026-01-26	1.680	1.690	1.670	1.680	1.680	122,732,052
2026-01-23	1.690	1.700	1.670	1.700	1.700	124,037,379
2026-01-22	1.660	1.690	1.660	1.680	1.680	102,370,498
2026-01-21	1.670	1.680	1.650	1.660	1.660	106,638,029
2026-01-20	1.680	1.690	1.670	1.680	1.680	83,647,570
2026-01-19	1.650	1.690	1.650	1.680	1.680	85,038,488

← NewerPage 3 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.