Anhui Shanying Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.670 | 1.690 | 1.650 | 1.660 | 1.660 | 63,217,850 |
| 2025-04-22 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 90,605,100 |
| 2025-04-21 | 1.630 | 1.680 | 1.620 | 1.670 | 1.670 | 96,989,739 |
| 2025-04-18 | 1.640 | 1.640 | 1.620 | 1.630 | 1.630 | 37,482,610 |
| 2025-04-17 | 1.620 | 1.650 | 1.610 | 1.630 | 1.630 | 49,307,191 |
| 2025-04-16 | 1.650 | 1.650 | 1.610 | 1.630 | 1.630 | 53,703,320 |
| 2025-04-15 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 48,006,282 |
| 2025-04-14 | 1.670 | 1.680 | 1.660 | 1.660 | 1.660 | 75,080,001 |
| 2025-04-11 | 1.630 | 1.690 | 1.620 | 1.660 | 1.660 | 99,007,045 |
| 2025-04-10 | 1.650 | 1.670 | 1.630 | 1.650 | 1.650 | 101,568,220 |
| 2025-04-09 | 1.580 | 1.640 | 1.500 | 1.620 | 1.620 | 122,996,177 |
| 2025-04-08 | 1.600 | 1.640 | 1.580 | 1.610 | 1.610 | 121,872,750 |
| 2025-04-07 | 1.720 | 1.720 | 1.610 | 1.610 | 1.610 | 174,478,232 |
| 2025-04-03 | 1.780 | 1.820 | 1.760 | 1.790 | 1.790 | 106,364,759 |
| 2025-04-02 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 89,329,706 |
| 2025-04-01 | 1.750 | 1.810 | 1.750 | 1.790 | 1.790 | 118,953,550 |
| 2025-03-31 | 1.750 | 1.800 | 1.730 | 1.760 | 1.760 | 95,912,340 |
| 2025-03-28 | 1.800 | 1.810 | 1.760 | 1.760 | 1.760 | 88,958,985 |
| 2025-03-27 | 1.820 | 1.880 | 1.800 | 1.800 | 1.800 | 133,343,900 |
| 2025-03-26 | 1.810 | 1.830 | 1.780 | 1.830 | 1.830 | 166,478,844 |
| 2025-03-25 | 1.730 | 1.840 | 1.730 | 1.830 | 1.830 | 319,257,076 |
| 2025-03-24 | 1.690 | 1.740 | 1.660 | 1.730 | 1.730 | 154,812,047 |
| 2025-03-21 | 1.710 | 1.730 | 1.690 | 1.690 | 1.690 | 91,303,200 |
| 2025-03-20 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 83,798,117 |
| 2025-03-19 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 55,280,138 |
| 2025-03-18 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 64,800,100 |
| 2025-03-17 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 117,068,128 |
| 2025-03-14 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 87,202,795 |
| 2025-03-13 | 1.690 | 1.700 | 1.660 | 1.680 | 1.680 | 93,804,655 |
| 2025-03-12 | 1.700 | 1.710 | 1.680 | 1.690 | 1.690 | 68,633,553 |
| 2025-03-11 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 66,555,981 |
| 2025-03-10 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 55,483,302 |
| 2025-03-07 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 83,779,369 |
| 2025-03-06 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 83,202,910 |
| 2025-03-05 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 69,274,073 |
| 2025-03-04 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 53,333,130 |
| 2025-03-03 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 93,345,363 |
| 2025-02-28 | 1.750 | 1.760 | 1.710 | 1.710 | 1.710 | 108,337,930 |
| 2025-02-27 | 1.760 | 1.770 | 1.730 | 1.750 | 1.750 | 87,868,581 |
| 2025-02-26 | 1.730 | 1.770 | 1.720 | 1.760 | 1.760 | 98,172,618 |
| 2025-02-25 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 91,729,300 |
| 2025-02-24 | 1.720 | 1.770 | 1.720 | 1.750 | 1.750 | 134,410,214 |
| 2025-02-21 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 94,541,880 |
| 2025-02-20 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 78,655,757 |
| 2025-02-19 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 90,684,416 |
| 2025-02-18 | 1.800 | 1.800 | 1.730 | 1.740 | 1.740 | 143,971,800 |
| 2025-02-17 | 1.780 | 1.830 | 1.770 | 1.800 | 1.800 | 158,347,450 |
| 2025-02-14 | 1.830 | 1.830 | 1.760 | 1.770 | 1.770 | 158,074,900 |
| 2025-02-13 | 1.780 | 1.850 | 1.770 | 1.830 | 1.830 | 187,511,533 |
| 2025-02-12 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 103,301,068 |
| 2025-02-11 | 1.790 | 1.800 | 1.760 | 1.780 | 1.780 | 96,783,009 |
| 2025-02-10 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 116,378,615 |
| 2025-02-07 | 1.740 | 1.800 | 1.730 | 1.770 | 1.770 | 150,922,317 |
| 2025-02-06 | 1.700 | 1.750 | 1.680 | 1.750 | 1.750 | 123,044,894 |
| 2025-02-05 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 64,002,440 |
| 2025-01-27 | 1.700 | 1.740 | 1.690 | 1.690 | 1.690 | 86,969,800 |
| 2025-01-24 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 93,932,916 |
| 2025-01-23 | 1.730 | 1.750 | 1.700 | 1.700 | 1.700 | 94,799,859 |
| 2025-01-22 | 1.740 | 1.740 | 1.700 | 1.710 | 1.710 | 72,282,630 |
| 2025-01-21 | 1.770 | 1.780 | 1.720 | 1.750 | 1.750 | 108,746,601 |
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.