Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.900	17.140	16.840	17.100	17.100	1,559,100
2023-07-27	17.090	17.150	16.900	16.960	16.960	1,045,360
2023-07-26	16.950	17.110	16.870	17.100	17.100	1,532,000
2023-07-25	16.800	17.010	16.800	16.950	16.950	1,493,780
2023-07-24	16.610	16.850	16.400	16.800	16.800	1,647,200
2023-07-21	16.660	16.890	16.570	16.700	16.700	1,647,660
2023-07-20	16.750	16.850	16.600	16.630	16.630	1,435,480
2023-07-19	16.450	16.730	16.450	16.600	16.600	994,960
2023-07-18	16.450	16.650	16.360	16.560	16.560	764,580
2023-07-17	16.480	16.500	16.160	16.460	16.460	936,240
2023-07-14	16.540	16.560	16.380	16.480	16.480	722,800
2023-07-13	16.530	16.700	16.470	16.550	16.550	1,047,240
2023-07-12	16.700	16.700	16.460	16.500	16.500	640,723
2023-07-11	16.560	16.710	16.470	16.570	16.570	927,700
2023-07-10	16.420	16.560	16.310	16.520	16.520	654,800
2023-07-07	16.440	16.470	16.280	16.420	16.420	495,000
2023-07-06	16.450	16.460	16.350	16.380	16.380	660,300
2023-07-05	16.520	16.520	16.350	16.410	16.410	687,100
2023-07-04	16.470	16.550	16.340	16.530	16.530	793,480
2023-07-03	16.260	16.590	16.260	16.440	16.440	1,355,535
2023-06-30	16.060	16.270	15.970	16.270	16.270	1,005,020
2023-06-29	15.850	16.080	15.830	16.000	16.000	1,025,995
2023-06-28	16.020	16.020	15.570	15.890	15.890	858,795
2023-06-27	15.640	15.980	15.510	15.930	15.930	904,760
2023-06-26	15.770	15.880	15.450	15.460	15.460	1,191,280
2023-06-21	16.100	16.120	15.770	15.770	15.770	1,304,241
2023-06-20	16.190	16.350	16.030	16.030	16.030	1,577,300
2023-06-19	16.650	16.660	16.270	16.290	16.290	1,426,800
2023-06-16	16.710	16.850	16.610	16.650	16.650	1,138,140
2023-06-15	16.890	16.900	16.560	16.690	16.690	1,059,200
2023-06-14	16.750	16.990	16.660	16.880	16.880	1,358,571
2023-06-13	16.410	16.840	16.390	16.720	16.720	1,339,960
2023-06-12	16.320	16.560	16.050	16.440	16.440	1,620,600
2023-06-09	16.310	16.420	16.220	16.320	16.320	765,700
2023-06-08	16.430	16.600	16.250	16.300	16.300	1,096,871
2023-06-07	16.660	16.660	16.110	16.450	16.450	2,285,000
2023-06-06	17.220	17.280	16.880	16.950	16.950	1,152,100
2023-06-05	17.010	17.250	16.920	17.240	17.240	1,346,100
2023-06-02	17.100	17.100	16.860	17.040	17.040	1,175,517
2023-06-01	16.900	17.000	16.600	16.860	16.860	1,358,450
2023-05-31	17.010	17.160	16.830	16.990	16.990	1,324,800
2023-05-30	16.910	17.030	16.700	17.010	17.010	1,432,101
2023-05-29	17.230	17.410	16.990	16.990	16.990	1,138,560
2023-05-26	17.200	17.370	17.000	17.220	17.220	1,033,900
2023-05-25	17.440	17.440	16.930	17.200	17.200	1,580,778
2023-05-24	17.430	17.490	17.200	17.350	17.350	1,124,700
2023-05-23	17.660	17.750	17.480	17.490	17.490	1,086,898
2023-05-22	17.690	17.840	17.480	17.600	17.600	1,405,700
2023-05-19	17.890	17.990	17.600	17.710	17.710	1,347,040
2023-05-18	18.010	18.460	17.980	18.240	17.940	2,114,050
2023-05-17	17.760	18.290	17.600	18.040	17.743	1,890,700
2023-05-16	18.550	18.550	17.730	17.770	17.478	3,524,500
2023-05-15	18.880	19.090	18.270	18.500	18.196	3,892,521
2023-05-12	18.600	19.400	18.430	18.730	18.422	6,403,491
2023-05-11	18.040	18.450	18.040	18.370	18.068	1,964,396
2023-05-10	17.960	18.280	17.840	18.050	17.753	1,379,296
2023-05-09	18.300	18.300	17.960	17.960	17.665	1,555,320
2023-05-08	18.300	18.470	18.080	18.290	17.989	2,144,355
2023-05-05	18.230	18.490	17.990	18.290	17.989	1,866,399
2023-05-04	17.920	18.300	17.810	18.240	17.940	2,145,556

← NewerPage 14 of 21 · 1,212 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.