Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.950	13.160	12.900	13.110	13.110	1,902,900
2026-10-19	13.050	13.300	12.720	12.950	12.950	3,580,500
2026-10-16	13.130	13.460	12.980	13.150	13.150	2,127,520
2026-10-15	13.060	13.370	12.980	13.110	13.002	2,805,758
2026-10-14	13.710	13.860	13.350	13.390	13.280	2,647,020
2026-10-13	13.410	13.820	13.080	13.780	13.667	3,714,200
2026-10-12	13.770	14.010	13.450	13.550	13.438	2,711,550
2026-10-09	13.720	13.770	13.240	13.770	13.770	2,601,650
2026-10-08	13.850	13.900	13.520	13.660	13.660	2,595,641
2026-09-30	13.890	13.950	13.670	13.860	13.860	3,090,703
2026-09-29	13.620	13.920	13.490	13.850	13.850	3,204,500
2026-09-28	13.520	13.700	13.390	13.600	13.600	3,720,662
2026-09-24	13.470	13.580	13.280	13.500	13.500	2,875,800
2026-09-23	13.570	13.680	13.350	13.430	13.430	2,368,800
2026-09-22	13.530	13.760	13.360	13.570	13.570	3,486,850
2026-09-21	13.110	13.500	13.060	13.470	13.470	3,199,500
2026-09-18	13.100	13.300	13.040	13.140	13.140	3,329,700
2026-09-17	12.870	13.130	12.800	13.100	13.100	3,503,500
2026-09-16	12.790	13.020	12.660	12.900	12.900	4,059,950
2026-09-15	13.290	13.400	12.800	12.850	12.850	5,403,114
2026-09-14	13.070	13.580	12.950	13.360	13.360	6,756,984
2026-09-11	13.460	13.580	12.970	13.090	13.090	10,531,597
2026-09-10	13.860	14.050	13.560	13.700	13.700	17,856,088
2026-09-09	15.410	15.410	14.530	14.710	14.710	21,169,746
2026-09-08	13.930	14.060	13.850	14.010	14.010	2,012,740
2026-09-07	13.890	14.070	13.680	13.920	13.920	2,539,200
2026-09-04	13.790	14.080	13.690	13.890	13.890	2,199,900
2026-09-03	14.180	14.300	13.700	13.730	13.730	2,399,800
2026-09-02	14.190	14.220	13.820	14.120	14.120	2,114,600
2026-09-01	13.940	14.260	13.930	14.190	14.190	2,591,500
2026-08-31	13.730	14.000	13.720	13.940	13.940	2,743,651
2026-08-28	13.800	13.950	13.590	13.870	13.870	2,265,600
2026-08-27	13.820	13.920	13.550	13.640	13.640	2,334,000
2026-08-26	13.770	14.060	13.700	13.820	13.820	3,139,800
2026-08-25	13.330	13.860	13.310	13.790	13.790	3,408,000
2026-08-24	13.870	13.870	13.550	13.740	13.740	1,832,740
2026-08-21	13.850	13.920	13.540	13.810	13.810	1,672,000
2026-08-20	13.730	13.930	13.660	13.890	13.890	1,859,800
2026-08-19	13.930	13.960	13.540	13.610	13.610	1,860,700
2026-08-18	13.900	13.980	13.750	13.930	13.930	1,546,349
2026-08-17	13.600	13.950	13.560	13.870	13.870	2,175,049
2026-08-14	13.600	13.760	13.460	13.660	13.660	1,496,200
2026-08-13	13.870	13.950	13.600	13.600	13.600	1,896,540
2026-08-12	13.780	13.910	13.680	13.860	13.860	1,526,100
2026-08-11	13.850	13.960	13.650	13.760	13.760	1,726,400
2026-08-10	13.420	13.900	13.380	13.860	13.860	2,343,575
2026-08-07	13.410	13.480	13.100	13.400	13.400	2,353,801
2026-08-06	13.430	13.550	13.240	13.470	13.470	2,543,480
2026-08-05	13.390	13.560	13.240	13.340	13.340	2,942,800
2026-08-04	13.460	13.640	13.280	13.390	13.390	3,324,000
2026-08-03	13.080	13.410	12.980	13.340	13.340	3,217,000
2026-07-31	12.750	13.030	12.620	12.980	12.980	2,960,600
2026-07-30	12.700	13.030	12.620	12.800	12.800	2,905,502
2026-07-29	12.300	12.840	12.300	12.770	12.770	3,291,820
2026-07-28	12.080	12.380	12.030	12.320	12.320	3,304,600
2026-07-27	11.770	12.150	11.710	12.050	12.050	2,719,480
2026-07-24	12.010	12.100	11.640	11.710	11.710	2,370,250
2026-07-23	11.820	12.170	11.620	12.130	12.130	3,327,850
2026-07-22	12.040	12.220	11.810	11.900	11.900	3,621,526
2026-07-21	12.230	12.480	11.910	12.060	12.060	4,717,100

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.3000 CNY
2022-05-30	0.2000 CNY
2021-05-17	0.3000 CNY
2020-04-30	0.7000 CNY
2019-05-16	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.