Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.290	13.500	13.110	13.470	13.470	2,150,620
2024-04-25	13.010	13.420	12.980	13.300	13.300	2,773,766
2024-04-24	12.620	13.010	12.540	13.000	13.000	2,177,560
2024-04-23	12.660	12.860	12.530	12.710	12.710	3,077,720
2024-04-22	12.610	12.620	12.120	12.460	12.460	2,244,900
2024-04-19	12.500	12.700	12.320	12.630	12.630	2,823,900
2024-04-18	12.650	13.010	12.510	12.560	12.560	3,130,120
2024-04-17	12.170	12.780	12.150	12.760	12.760	3,966,000
2024-04-16	12.620	12.630	11.690	11.960	11.960	5,026,988
2024-04-15	13.310	13.490	12.300	12.630	12.630	5,609,876
2024-04-12	13.280	13.530	13.280	13.400	13.400	3,689,520
2024-04-11	13.260	13.440	13.150	13.250	13.250	4,606,020
2024-04-10	13.860	14.160	13.150	13.380	13.380	5,387,140
2024-04-09	13.210	13.860	13.210	13.700	13.700	7,430,448
2024-04-08	15.060	15.490	13.750	13.880	13.880	14,963,277
2024-04-03	14.450	14.500	14.400	14.500	14.500	4,534,988
2024-04-02	13.100	13.220	12.970	13.180	13.180	2,097,600
2024-04-01	12.870	13.180	12.740	13.130	13.130	2,905,920
2024-03-29	12.460	12.660	12.390	12.660	12.660	1,007,560
2024-03-28	12.320	12.650	12.250	12.520	12.520	2,132,940
2024-03-27	12.540	12.740	12.400	12.400	12.400	2,548,280
2024-03-26	12.640	12.780	12.410	12.590	12.590	1,980,700
2024-03-25	12.980	13.080	12.610	12.660	12.660	2,558,300
2024-03-22	13.260	13.320	12.960	13.020	13.020	2,892,540
2024-03-21	13.230	13.350	13.100	13.280	13.280	3,407,885
2024-03-20	12.920	13.560	12.920	13.220	13.220	4,014,680
2024-03-19	12.950	13.370	12.910	13.020	13.020	4,485,056
2024-03-18	12.670	12.960	12.670	12.950	12.950	3,272,500
2024-03-15	12.670	12.750	12.550	12.730	12.730	2,937,600
2024-03-14	12.760	12.870	12.540	12.710	12.710	2,971,500
2024-03-13	12.680	12.870	12.650	12.760	12.760	3,226,960
2024-03-12	12.560	12.830	12.440	12.830	12.830	4,136,148
2024-03-11	12.320	12.600	12.320	12.590	12.590	3,231,120
2024-03-08	12.500	12.640	12.230	12.480	12.480	3,820,660
2024-03-07	13.030	13.130	12.560	12.560	12.560	5,968,498
2024-03-06	12.910	13.600	12.820	13.160	13.160	8,730,940
2024-03-05	13.100	13.530	12.880	12.910	12.910	11,367,390
2024-03-04	12.370	13.640	12.260	13.640	13.640	9,597,090
2024-03-01	12.210	12.400	12.120	12.400	12.400	3,647,191
2024-02-29	11.620	12.170	11.500	12.160	12.160	4,205,047
2024-02-28	12.800	13.170	11.690	11.690	11.690	6,249,739
2024-02-27	12.380	12.800	12.360	12.800	12.800	3,586,240
2024-02-26	12.260	12.770	12.100	12.460	12.460	4,202,714
2024-02-23	11.750	12.300	11.750	12.290	12.290	3,290,860
2024-02-22	11.370	11.730	11.350	11.730	11.730	3,108,656
2024-02-21	11.010	11.750	10.920	11.430	11.430	4,251,631
2024-02-20	11.190	11.210	10.900	11.130	11.130	3,315,697
2024-02-19	10.710	11.160	10.510	11.050	11.050	5,458,049
2024-02-08	9.750	10.840	9.410	10.710	10.710	7,533,712
2024-02-07	10.280	10.390	9.640	9.870	9.870	7,741,542
2024-02-06	10.240	10.730	9.800	10.300	10.300	6,710,222
2024-02-05	12.000	12.000	10.890	10.890	10.890	3,649,680
2024-02-02	12.660	13.000	11.750	12.100	12.100	3,539,540
2024-02-01	13.050	13.050	12.350	12.630	12.630	3,212,860
2024-01-31	13.880	13.920	12.900	12.980	12.980	3,261,367
2024-01-30	14.500	14.770	13.860	13.890	13.890	2,093,600
2024-01-29	15.210	15.640	14.580	14.610	14.610	2,461,040
2024-01-26	15.530	15.740	15.200	15.280	15.280	2,467,600
2024-01-25	14.900	15.710	14.800	15.680	15.680	3,267,180
2024-01-24	14.130	14.700	14.080	14.680	14.680	3,168,320

← NewerPage 11 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.