Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.810	16.000	15.730	15.800	15.800	1,469,120
2023-10-27	15.700	15.960	15.520	15.820	15.820	1,395,972
2023-10-26	15.530	15.720	15.420	15.660	15.660	1,625,200
2023-10-25	15.380	15.660	15.370	15.560	15.560	1,275,600
2023-10-24	14.680	15.350	14.680	15.280	15.280	1,662,500
2023-10-23	14.970	15.110	14.560	14.650	14.650	1,276,000
2023-10-20	15.180	15.280	15.030	15.070	15.070	930,420
2023-10-19	15.190	15.490	15.090	15.190	15.190	1,107,172
2023-10-18	15.490	15.490	15.190	15.210	15.210	1,001,172
2023-10-17	15.530	15.690	15.400	15.470	15.470	952,300
2023-10-16	15.560	15.630	15.310	15.510	15.510	1,198,200
2023-10-13	15.890	15.890	15.460	15.600	15.600	1,150,000
2023-10-12	15.850	15.980	15.730	15.800	15.800	887,960
2023-10-11	15.710	15.920	15.630	15.850	15.850	935,500
2023-10-10	15.870	15.990	15.660	15.700	15.700	1,104,900
2023-10-09	16.210	16.280	15.810	15.870	15.870	1,598,060
2023-09-28	16.170	16.280	16.020	16.260	16.260	1,052,840
2023-09-27	15.850	16.210	15.810	16.110	16.110	845,560
2023-09-26	16.020	16.160	15.980	16.020	16.020	934,060
2023-09-25	15.990	16.420	15.950	16.030	16.030	1,185,300
2023-09-22	15.860	16.220	15.860	16.200	16.200	1,009,700
2023-09-21	16.150	16.320	15.900	15.910	15.910	1,160,700
2023-09-20	16.150	16.370	16.030	16.220	16.220	1,278,000
2023-09-19	16.420	16.550	16.120	16.150	16.150	1,748,300
2023-09-18	15.930	16.590	15.810	16.540	16.540	2,266,100
2023-09-15	15.880	16.010	15.770	15.930	15.930	1,009,600
2023-09-14	16.120	16.180	15.790	15.870	15.870	1,133,280
2023-09-13	16.270	16.380	16.010	16.120	16.120	1,404,400
2023-09-12	16.380	16.470	16.290	16.310	16.310	1,196,100
2023-09-11	16.300	16.470	16.100	16.420	16.420	2,038,336
2023-09-08	16.390	16.800	16.290	16.380	16.380	2,412,200
2023-09-07	16.290	16.640	16.200	16.270	16.270	2,175,256
2023-09-06	16.420	16.800	16.300	16.360	16.360	2,078,180
2023-09-05	16.390	16.460	16.110	16.230	16.230	1,161,880
2023-09-04	16.440	16.460	16.310	16.390	16.390	1,806,720
2023-09-01	16.570	16.940	16.330	16.460	16.460	2,941,099
2023-08-31	16.210	16.330	15.990	16.160	16.160	1,329,240
2023-08-30	16.090	16.430	16.090	16.340	16.340	1,597,199
2023-08-29	15.540	16.160	15.410	16.140	16.140	2,015,960
2023-08-28	15.990	16.100	15.450	15.490	15.490	1,876,700
2023-08-25	15.700	16.070	15.240	15.300	15.300	2,149,060
2023-08-24	16.100	16.200	15.470	15.680	15.680	3,043,360
2023-08-23	16.040	16.370	16.040	16.190	16.190	2,117,006
2023-08-22	16.380	16.490	15.770	16.040	16.040	1,761,480
2023-08-21	16.280	16.650	16.280	16.330	16.330	1,244,420
2023-08-18	16.640	16.750	16.310	16.320	16.320	1,205,000
2023-08-17	16.440	16.630	16.110	16.630	16.630	1,203,300
2023-08-16	16.540	16.640	16.230	16.270	16.270	902,480
2023-08-15	16.490	16.620	16.330	16.530	16.530	965,500
2023-08-14	16.210	16.500	16.160	16.500	16.500	852,575
2023-08-11	16.640	16.720	16.310	16.340	16.340	820,900
2023-08-10	16.520	16.630	16.480	16.580	16.580	748,500
2023-08-09	16.760	16.770	16.450	16.500	16.500	820,540
2023-08-08	16.630	16.740	16.550	16.630	16.630	674,200
2023-08-07	16.870	16.930	16.610	16.650	16.650	1,457,340
2023-08-04	17.280	17.300	16.940	16.940	16.940	1,210,300
2023-08-03	17.200	17.290	17.120	17.180	17.180	832,640
2023-08-02	17.120	17.290	17.030	17.200	17.200	1,149,680
2023-08-01	17.250	17.360	17.150	17.170	17.170	1,569,923
2023-07-31	17.100	17.430	17.020	17.370	17.370	2,125,200

← NewerPage 13 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.