Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.620	18.180	17.520	18.150	17.852	1,908,040
2023-04-27	17.510	17.690	17.400	17.500	17.212	968,700
2023-04-26	16.980	17.670	16.950	17.650	17.360	1,997,719
2023-04-25	17.300	17.510	16.700	17.010	16.730	1,672,100
2023-04-24	17.340	17.630	17.120	17.370	17.084	1,217,099
2023-04-21	17.950	18.090	17.340	17.400	17.114	1,898,280
2023-04-20	17.820	18.030	17.630	17.950	17.655	1,558,600
2023-04-19	18.250	18.250	17.800	18.000	17.704	1,611,700
2023-04-18	18.380	18.380	18.190	18.200	17.901	1,077,000
2023-04-17	18.300	18.450	18.150	18.370	18.068	1,396,480
2023-04-14	18.370	18.500	18.170	18.290	17.989	1,623,800
2023-04-13	18.200	18.380	18.110	18.240	17.940	1,647,489
2023-04-12	18.000	18.220	18.000	18.200	17.901	1,422,550
2023-04-11	17.990	18.140	17.820	18.050	17.753	1,188,000
2023-04-10	18.330	18.420	17.940	18.000	17.704	1,916,200
2023-04-07	18.120	18.630	18.120	18.330	18.029	2,658,416
2023-04-06	18.100	18.100	17.800	17.910	17.615	1,298,360
2023-04-04	18.400	18.450	18.050	18.150	17.852	1,601,480
2023-04-03	18.180	18.400	18.040	18.360	18.058	1,927,540
2023-03-31	17.900	18.200	17.830	18.170	17.871	1,748,780
2023-03-30	17.720	17.870	17.570	17.820	17.527	1,029,505
2023-03-29	18.030	18.080	17.710	17.720	17.429	1,199,140
2023-03-28	17.890	18.070	17.830	17.910	17.615	1,034,800
2023-03-27	18.270	18.270	17.810	17.940	17.645	1,538,956
2023-03-24	18.190	18.220	18.070	18.210	17.911	1,319,280
2023-03-23	18.290	18.330	17.960	18.110	17.812	1,749,820
2023-03-22	18.360	18.360	18.220	18.300	17.999	1,215,196
2023-03-21	17.880	18.250	17.880	18.210	17.911	1,392,500
2023-03-20	17.920	17.990	17.650	17.840	17.547	1,516,540
2023-03-17	17.980	18.150	17.840	17.900	17.606	1,432,515
2023-03-16	17.900	18.230	17.850	17.900	17.606	1,708,302
2023-03-15	18.140	18.320	18.030	18.080	17.783	1,246,530
2023-03-14	18.530	18.540	17.870	18.030	17.734	2,210,870
2023-03-13	18.560	18.720	18.230	18.570	18.265	1,636,880
2023-03-10	18.510	18.720	18.460	18.610	18.304	1,630,660
2023-03-09	18.880	18.880	18.480	18.680	18.373	2,571,820
2023-03-08	18.820	18.930	18.680	18.910	18.599	2,132,426
2023-03-07	19.720	19.720	18.820	18.820	18.511	5,970,542
2023-03-06	20.560	20.560	19.420	19.720	19.396	8,005,085
2023-03-03	20.370	20.850	20.150	20.850	20.507	6,059,144
2023-03-02	20.710	20.720	20.360	20.430	20.094	3,219,314
2023-03-01	20.320	20.870	20.120	20.770	20.428	6,015,075
2023-02-28	19.840	20.420	19.800	20.310	19.976	4,442,494
2023-02-27	20.240	20.380	19.880	19.930	19.602	3,894,714
2023-02-24	20.680	20.750	20.000	20.160	19.828	5,102,186
2023-02-23	21.010	21.470	20.450	20.520	20.183	7,242,484
2023-02-22	20.690	20.990	20.420	20.640	20.301	4,039,443
2023-02-21	20.660	21.150	20.430	20.820	20.478	6,575,567
2023-02-20	20.320	20.900	20.030	20.790	20.448	7,348,840
2023-02-17	19.980	20.700	19.980	20.290	19.956	4,444,982
2023-02-16	20.610	20.920	20.070	20.140	19.809	5,819,334
2023-02-15	20.720	20.930	20.400	20.670	20.330	4,471,490
2023-02-14	20.880	21.150	20.630	20.760	20.419	4,267,548
2023-02-13	20.490	21.100	20.400	20.960	20.615	7,090,191
2023-02-10	20.040	20.590	20.000	20.590	20.251	6,371,456
2023-02-09	19.880	20.150	19.870	20.090	19.760	2,799,446
2023-02-08	20.250	20.280	19.980	20.020	19.691	3,082,652
2023-02-07	20.370	20.620	20.030	20.110	19.779	5,119,736
2023-02-06	20.450	20.860	20.240	20.450	20.114	3,934,250
2023-02-03	20.730	20.780	20.380	20.590	20.251	5,067,230

← NewerPage 15 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.