Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.340	10.590	10.270	10.440	10.440	1,476,573
2024-07-24	10.560	10.750	10.340	10.410	10.410	1,885,720
2024-07-23	10.870	10.980	10.660	10.660	10.660	1,219,000
2024-07-22	10.980	10.990	10.700	10.900	10.900	1,640,200
2024-07-19	11.010	11.110	10.900	10.930	10.930	1,625,080
2024-07-18	10.970	11.150	10.750	11.120	11.120	1,449,180
2024-07-17	11.010	11.200	10.970	11.050	11.050	1,475,700
2024-07-16	11.210	11.230	10.960	11.030	11.030	1,609,900
2024-07-15	11.290	11.480	11.070	11.290	11.290	1,961,960
2024-07-12	11.480	11.580	11.320	11.380	11.380	1,337,500
2024-07-11	11.100	11.430	11.080	11.380	11.380	1,774,706
2024-07-10	11.120	11.170	10.880	10.880	10.880	1,455,300
2024-07-09	10.920	11.230	10.630	11.170	11.170	1,698,869
2024-07-08	11.520	11.520	10.980	11.010	11.010	1,535,300
2024-07-05	11.300	11.300	11.300	11.300	11.300	0
2024-07-04	11.730	11.820	11.250	11.300	11.300	3,507,440
2024-07-03	11.650	12.270	11.640	11.900	11.900	3,553,996
2024-07-02	11.400	11.820	11.330	11.620	11.620	2,159,600
2024-07-01	11.250	11.460	11.210	11.390	11.390	1,053,260
2024-06-28	11.250	11.500	11.190	11.290	11.290	1,157,460
2024-06-27	11.270	11.460	11.230	11.260	11.260	935,400
2024-06-26	10.990	11.390	10.900	11.370	11.370	1,123,700
2024-06-25	10.770	11.160	10.770	11.010	11.010	1,432,360
2024-06-24	11.190	11.200	10.720	10.770	10.770	2,037,820
2024-06-21	11.230	11.400	11.160	11.260	11.260	732,479
2024-06-20	11.530	11.620	11.280	11.290	11.290	1,159,040
2024-06-19	11.600	11.700	11.470	11.580	11.580	805,100
2024-06-18	11.490	11.650	11.450	11.600	11.600	909,400
2024-06-17	11.710	11.850	11.480	11.500	11.500	1,276,140
2024-06-14	11.870	11.900	11.560	11.840	11.840	936,040
2024-06-13	11.960	12.010	11.710	11.760	11.760	697,200
2024-06-12	11.630	11.980	11.630	11.960	11.960	1,147,200
2024-06-11	11.680	11.780	11.390	11.660	11.660	1,286,080
2024-06-07	11.300	11.700	11.260	11.630	11.630	1,981,940
2024-06-06	11.780	11.840	10.980	11.140	11.140	2,470,280
2024-06-05	12.090	12.150	11.780	11.780	11.780	1,513,200
2024-06-04	12.340	12.380	11.940	12.150	12.150	1,856,920
2024-06-03	12.790	12.790	12.240	12.350	12.350	1,761,600
2024-05-31	12.750	12.800	12.610	12.730	12.730	1,177,860
2024-05-30	12.620	12.810	12.610	12.650	12.650	1,113,700
2024-05-29	12.530	12.820	12.530	12.740	12.740	934,500
2024-05-28	12.780	12.870	12.580	12.630	12.630	1,181,100
2024-05-27	12.790	12.970	12.480	12.790	12.790	1,690,620
2024-05-24	12.790	13.020	12.680	12.790	12.790	1,284,100
2024-05-23	13.220	13.220	12.780	12.790	12.790	2,222,500
2024-05-22	13.350	13.480	13.180	13.220	13.220	1,581,200
2024-05-21	13.490	13.550	13.140	13.220	13.220	2,357,000
2024-05-20	13.670	13.920	13.670	13.840	13.840	2,336,300
2024-05-17	13.550	13.720	13.500	13.720	13.720	1,898,740
2024-05-16	13.480	13.680	13.350	13.610	13.610	1,825,400
2024-05-15	13.680	13.700	13.460	13.480	13.480	1,674,700
2024-05-14	13.410	13.780	13.330	13.730	13.730	2,313,100
2024-05-13	13.550	13.550	13.230	13.400	13.400	2,436,921
2024-05-10	13.580	13.680	13.410	13.620	13.620	2,478,700
2024-05-09	13.200	13.670	13.150	13.580	13.580	3,070,600
2024-05-08	13.290	13.400	13.190	13.240	13.240	2,270,940
2024-05-07	13.280	13.330	13.070	13.310	13.310	3,934,100
2024-05-06	13.190	13.460	13.160	13.400	13.400	2,899,240
2024-04-30	13.430	13.440	13.010	13.120	13.120	3,930,468
2024-04-29	13.450	13.470	13.180	13.400	13.400	4,517,900

← NewerPage 10 of 21 · 1,217 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.