Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.690	14.700	13.850	14.130	14.130	2,831,276
2024-01-22	15.870	15.870	14.570	14.700	14.700	3,119,640
2024-01-19	15.920	16.240	15.800	15.890	15.890	2,308,000
2024-01-18	16.190	16.190	15.430	15.890	15.890	3,899,970
2024-01-17	16.770	16.790	16.180	16.200	16.200	3,972,016
2024-01-16	17.070	17.070	16.470	16.820	16.820	6,919,213
2024-01-15	16.170	18.010	16.170	17.070	17.070	8,626,460
2024-01-12	16.750	17.080	16.350	16.370	16.370	3,276,200
2024-01-11	16.960	17.300	16.750	16.820	16.820	5,489,190
2024-01-10	17.370	17.850	16.690	17.020	17.020	7,298,640
2024-01-09	16.420	16.800	16.420	16.680	16.680	1,991,880
2024-01-08	16.570	16.880	16.460	16.460	16.460	1,533,180
2024-01-05	16.730	16.870	16.570	16.650	16.650	1,598,400
2024-01-04	16.700	16.860	16.560	16.830	16.830	1,475,650
2024-01-03	16.510	16.900	16.450	16.630	16.630	2,556,200
2024-01-02	16.360	16.770	16.360	16.690	16.690	2,664,159
2023-12-29	16.380	16.450	16.150	16.360	16.360	2,203,820
2023-12-28	16.200	16.890	15.860	16.420	16.420	2,184,200
2023-12-27	16.250	16.250	15.840	16.100	16.100	995,950
2023-12-26	16.250	16.290	16.010	16.030	16.030	1,499,477
2023-12-25	16.470	16.470	16.070	16.160	16.160	1,601,470
2023-12-22	16.720	16.930	16.420	16.470	16.470	1,625,000
2023-12-21	16.400	16.730	16.280	16.690	16.690	1,682,640
2023-12-20	16.600	16.800	16.400	16.450	16.450	1,514,800
2023-12-19	16.500	16.720	16.430	16.600	16.600	1,692,680
2023-12-18	16.910	16.920	16.420	16.500	16.500	2,175,800
2023-12-15	16.850	16.890	16.600	16.760	16.760	1,513,670
2023-12-14	16.880	17.170	16.730	16.780	16.780	2,168,000
2023-12-13	17.130	17.170	16.830	16.830	16.830	2,513,000
2023-12-12	16.750	17.230	16.650	17.180	17.180	3,699,150
2023-12-11	16.020	16.980	15.790	16.670	16.670	5,728,979
2023-12-08	16.920	17.950	16.590	16.590	16.590	7,396,596
2023-12-07	17.100	17.420	16.800	17.060	17.060	4,009,300
2023-12-06	16.720	17.440	16.720	17.170	17.170	4,618,455
2023-12-05	16.860	16.970	16.770	16.810	16.810	1,777,800
2023-12-04	17.000	17.050	16.850	16.900	16.900	1,648,200
2023-12-01	16.880	17.180	16.880	17.090	17.090	1,913,840
2023-11-30	16.890	16.980	16.720	16.920	16.920	1,718,580
2023-11-29	16.850	17.090	16.770	16.950	16.950	1,908,560
2023-11-28	16.810	16.980	16.580	16.830	16.830	1,070,499
2023-11-27	16.890	17.000	16.610	16.840	16.840	1,642,180
2023-11-24	16.840	16.960	16.770	16.940	16.940	1,509,800
2023-11-23	16.710	16.940	16.700	16.850	16.850	994,900
2023-11-22	16.600	16.900	16.600	16.810	16.810	1,545,380
2023-11-21	16.750	16.830	16.630	16.680	16.680	1,491,780
2023-11-20	16.450	16.810	16.330	16.770	16.770	1,890,270
2023-11-17	16.220	16.490	16.190	16.440	16.440	1,104,218
2023-11-16	16.240	16.560	16.170	16.340	16.340	1,170,660
2023-11-15	16.320	16.400	16.170	16.300	16.300	1,167,340
2023-11-14	16.210	16.380	16.100	16.290	16.290	963,300
2023-11-13	16.190	16.280	16.150	16.270	16.270	1,063,400
2023-11-10	16.060	16.220	16.000	16.190	16.190	815,700
2023-11-09	16.100	16.280	16.070	16.120	16.120	960,300
2023-11-08	16.050	16.250	16.040	16.140	16.140	964,216
2023-11-07	16.100	16.170	15.930	16.100	16.100	972,900
2023-11-06	15.940	16.100	15.810	16.070	16.070	1,245,060
2023-11-03	15.810	15.980	15.780	15.840	15.840	1,096,623
2023-11-02	15.820	15.960	15.800	15.830	15.830	1,076,000
2023-11-01	15.770	15.980	15.650	15.920	15.920	1,490,660
2023-10-31	15.810	15.930	15.650	15.780	15.780	1,838,412

← NewerPage 12 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.