Anhui Shanying Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1.740 | 1.830 | 1.740 | 1.820 | 1.820 | 356,152,766 |
| 2024-10-25 | 1.760 | 1.770 | 1.730 | 1.750 | 1.750 | 267,985,315 |
| 2024-10-24 | 1.710 | 1.810 | 1.710 | 1.760 | 1.760 | 270,195,929 |
| 2024-10-23 | 1.710 | 1.830 | 1.700 | 1.740 | 1.740 | 352,402,557 |
| 2024-10-22 | 1.740 | 1.750 | 1.690 | 1.720 | 1.720 | 348,073,326 |
| 2024-10-21 | 1.730 | 1.750 | 1.660 | 1.750 | 1.750 | 526,220,514 |
| 2024-10-18 | 1.560 | 1.610 | 1.530 | 1.590 | 1.590 | 146,171,528 |
| 2024-10-17 | 1.590 | 1.610 | 1.540 | 1.560 | 1.560 | 114,326,501 |
| 2024-10-16 | 1.570 | 1.610 | 1.560 | 1.590 | 1.590 | 92,814,555 |
| 2024-10-15 | 1.620 | 1.630 | 1.580 | 1.580 | 1.580 | 125,778,101 |
| 2024-10-14 | 1.630 | 1.650 | 1.600 | 1.630 | 1.630 | 153,259,634 |
| 2024-10-11 | 1.650 | 1.680 | 1.580 | 1.600 | 1.600 | 159,991,157 |
| 2024-10-10 | 1.690 | 1.740 | 1.640 | 1.680 | 1.680 | 214,747,138 |
| 2024-10-09 | 1.810 | 1.820 | 1.720 | 1.720 | 1.720 | 329,892,071 |
| 2024-10-08 | 2.000 | 2.030 | 1.840 | 1.910 | 1.910 | 541,163,295 |
| 2024-09-30 | 1.780 | 1.860 | 1.710 | 1.860 | 1.860 | 194,419,150 |
| 2024-09-27 | 1.700 | 1.720 | 1.660 | 1.710 | 1.710 | 86,103,430 |
| 2024-09-26 | 1.510 | 1.660 | 1.500 | 1.660 | 1.660 | 109,008,448 |
| 2024-09-25 | 1.470 | 1.580 | 1.470 | 1.510 | 1.510 | 81,483,484 |
| 2024-09-24 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 50,572,258 |
| 2024-09-23 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 10,123,383 |
| 2024-09-20 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 9,565,030 |
| 2024-09-19 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 18,430,642 |
| 2024-09-18 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 11,710,617 |
| 2024-09-13 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 3,941,099 |
| 2024-09-12 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 9,389,060 |
| 2024-09-11 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 4,911,088 |
| 2024-09-10 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 10,725,114 |
| 2024-09-09 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 10,935,734 |
| 2024-09-06 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 11,282,500 |
| 2024-09-05 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 15,051,580 |
| 2024-09-04 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 14,005,100 |
| 2024-09-03 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 14,264,700 |
| 2024-09-02 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 21,088,151 |
| 2024-08-30 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 31,406,761 |
| 2024-08-29 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 14,096,978 |
| 2024-08-28 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 14,328,004 |
| 2024-08-27 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 9,680,001 |
| 2024-08-26 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 14,378,920 |
| 2024-08-23 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 18,186,450 |
| 2024-08-22 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 14,225,241 |
| 2024-08-21 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 10,064,950 |
| 2024-08-20 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 27,776,430 |
| 2024-08-19 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 12,801,501 |
| 2024-08-16 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 23,598,350 |
| 2024-08-15 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 21,672,869 |
| 2024-08-14 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 10,670,071 |
| 2024-08-13 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 17,562,600 |
| 2024-08-12 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 14,387,700 |
| 2024-08-09 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 26,335,300 |
| 2024-08-08 | 1.440 | 1.470 | 1.430 | 1.470 | 1.470 | 27,251,692 |
| 2024-08-07 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 12,865,000 |
| 2024-08-06 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 29,976,382 |
| 2024-08-05 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 35,931,000 |
| 2024-08-02 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 25,795,770 |
| 2024-08-01 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 16,547,774 |
| 2024-07-31 | 1.420 | 1.460 | 1.410 | 1.460 | 1.460 | 28,330,074 |
| 2024-07-30 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 13,772,314 |
| 2024-07-29 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 14,586,437 |
| 2024-07-26 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 13,390,559 |
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.