Anhui Shanying Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.780 | 1.800 | 1.690 | 1.770 | 1.770 | 229,156,407 |
| 2025-01-17 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 77,742,645 |
| 2025-01-16 | 1.840 | 1.890 | 1.830 | 1.850 | 1.850 | 112,536,743 |
| 2025-01-15 | 1.850 | 1.860 | 1.810 | 1.840 | 1.840 | 95,626,170 |
| 2025-01-14 | 1.770 | 1.850 | 1.760 | 1.850 | 1.850 | 135,681,342 |
| 2025-01-13 | 1.720 | 1.780 | 1.700 | 1.770 | 1.770 | 102,871,360 |
| 2025-01-10 | 1.830 | 1.840 | 1.760 | 1.760 | 1.760 | 124,015,496 |
| 2025-01-09 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 103,571,620 |
| 2025-01-08 | 1.850 | 1.870 | 1.790 | 1.850 | 1.850 | 146,173,702 |
| 2025-01-07 | 1.840 | 1.870 | 1.820 | 1.870 | 1.870 | 122,858,089 |
| 2025-01-06 | 1.840 | 1.870 | 1.800 | 1.830 | 1.830 | 129,899,100 |
| 2025-01-03 | 1.950 | 1.960 | 1.850 | 1.850 | 1.850 | 169,095,136 |
| 2025-01-02 | 1.950 | 2.010 | 1.930 | 1.940 | 1.940 | 180,803,900 |
| 2024-12-31 | 2.030 | 2.050 | 1.950 | 1.960 | 1.960 | 173,174,431 |
| 2024-12-30 | 2.060 | 2.070 | 2.020 | 2.030 | 2.030 | 140,211,657 |
| 2024-12-27 | 2.030 | 2.130 | 2.020 | 2.060 | 2.060 | 226,710,197 |
| 2024-12-26 | 2.000 | 2.060 | 2.000 | 2.030 | 2.030 | 156,748,279 |
| 2024-12-25 | 2.090 | 2.100 | 1.990 | 2.020 | 2.020 | 211,612,041 |
| 2024-12-24 | 2.070 | 2.130 | 2.050 | 2.100 | 2.100 | 198,547,577 |
| 2024-12-23 | 2.140 | 2.170 | 2.070 | 2.080 | 2.080 | 269,757,234 |
| 2024-12-20 | 2.180 | 2.210 | 2.140 | 2.150 | 2.150 | 199,532,381 |
| 2024-12-19 | 2.200 | 2.220 | 2.130 | 2.170 | 2.170 | 290,402,137 |
| 2024-12-18 | 2.190 | 2.350 | 2.160 | 2.250 | 2.250 | 343,739,249 |
| 2024-12-17 | 2.350 | 2.350 | 2.190 | 2.210 | 2.210 | 414,675,932 |
| 2024-12-16 | 2.350 | 2.450 | 2.250 | 2.380 | 2.380 | 541,476,475 |
| 2024-12-13 | 2.340 | 2.530 | 2.270 | 2.290 | 2.290 | 724,921,219 |
| 2024-12-12 | 2.260 | 2.380 | 2.210 | 2.310 | 2.310 | 771,637,666 |
| 2024-12-11 | 2.080 | 2.300 | 2.070 | 2.300 | 2.300 | 677,949,243 |
| 2024-12-10 | 2.190 | 2.210 | 2.080 | 2.090 | 2.090 | 440,780,112 |
| 2024-12-09 | 2.270 | 2.270 | 2.110 | 2.120 | 2.120 | 776,858,608 |
| 2024-12-06 | 2.010 | 2.190 | 2.010 | 2.190 | 2.190 | 487,123,913 |
| 2024-12-05 | 1.920 | 2.030 | 1.910 | 1.990 | 1.990 | 278,217,397 |
| 2024-12-04 | 1.970 | 1.990 | 1.910 | 1.930 | 1.930 | 208,916,359 |
| 2024-12-03 | 1.960 | 1.990 | 1.920 | 1.980 | 1.980 | 217,905,390 |
| 2024-12-02 | 1.840 | 1.950 | 1.830 | 1.940 | 1.940 | 261,081,542 |
| 2024-11-29 | 1.830 | 1.850 | 1.800 | 1.840 | 1.840 | 117,074,283 |
| 2024-11-28 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 124,796,089 |
| 2024-11-27 | 1.800 | 1.820 | 1.750 | 1.820 | 1.820 | 120,965,725 |
| 2024-11-26 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 96,042,932 |
| 2024-11-25 | 1.810 | 1.830 | 1.770 | 1.810 | 1.810 | 141,667,783 |
| 2024-11-22 | 1.860 | 1.900 | 1.820 | 1.820 | 1.820 | 176,283,474 |
| 2024-11-21 | 1.890 | 1.910 | 1.850 | 1.870 | 1.870 | 127,370,050 |
| 2024-11-20 | 1.860 | 1.910 | 1.850 | 1.900 | 1.900 | 205,832,759 |
| 2024-11-19 | 1.890 | 1.890 | 1.810 | 1.870 | 1.870 | 213,228,018 |
| 2024-11-18 | 1.860 | 1.940 | 1.850 | 1.900 | 1.900 | 307,668,067 |
| 2024-11-15 | 1.850 | 1.880 | 1.810 | 1.820 | 1.820 | 159,724,672 |
| 2024-11-14 | 1.910 | 1.920 | 1.850 | 1.860 | 1.860 | 166,515,237 |
| 2024-11-13 | 1.940 | 1.970 | 1.880 | 1.920 | 1.920 | 230,076,392 |
| 2024-11-12 | 2.030 | 2.040 | 1.940 | 1.960 | 1.960 | 273,610,822 |
| 2024-11-11 | 2.020 | 2.050 | 1.980 | 2.020 | 2.020 | 248,381,280 |
| 2024-11-08 | 2.130 | 2.130 | 2.030 | 2.040 | 2.040 | 407,505,856 |
| 2024-11-07 | 1.950 | 2.180 | 1.940 | 2.100 | 2.100 | 570,880,747 |
| 2024-11-06 | 1.980 | 2.010 | 1.930 | 1.980 | 1.980 | 377,977,136 |
| 2024-11-05 | 1.900 | 2.030 | 1.880 | 1.980 | 1.980 | 478,672,897 |
| 2024-11-04 | 1.800 | 1.980 | 1.760 | 1.930 | 1.930 | 448,808,890 |
| 2024-11-01 | 1.840 | 1.870 | 1.800 | 1.810 | 1.810 | 287,925,557 |
| 2024-10-31 | 1.750 | 1.880 | 1.750 | 1.830 | 1.830 | 353,514,685 |
| 2024-10-30 | 1.750 | 1.790 | 1.740 | 1.770 | 1.770 | 193,283,312 |
| 2024-10-29 | 1.820 | 1.830 | 1.740 | 1.760 | 1.760 | 247,668,521 |
| 2024-10-28 | 1.740 | 1.830 | 1.740 | 1.820 | 1.820 | 356,152,766 |
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.