Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.800	20.970	20.480	20.730	20.389	8,218,980
2023-02-01	20.000	21.840	20.000	21.120	20.773	12,085,347
2023-01-31	20.240	20.790	20.090	20.160	19.828	8,751,405
2023-01-30	19.620	20.990	19.380	20.480	20.143	12,411,531
2023-01-20	19.900	20.320	19.630	19.810	19.484	7,025,542
2023-01-19	20.300	20.390	19.650	19.760	19.435	13,308,709
2023-01-18	18.840	20.720	18.660	20.720	20.379	13,316,025
2023-01-17	19.540	19.570	18.500	18.840	18.530	8,923,923
2023-01-16	19.540	20.050	19.290	19.680	19.356	7,702,606
2023-01-13	19.200	20.230	18.890	19.800	19.474	7,512,380
2023-01-12	19.100	19.700	18.880	19.180	18.865	6,804,118
2023-01-11	19.070	19.800	18.650	19.430	19.110	8,277,680
2023-01-10	18.800	18.910	18.620	18.810	18.501	1,774,446
2023-01-09	18.400	19.070	18.350	18.800	18.491	3,074,016
2023-01-06	18.760	19.090	18.500	18.550	18.245	2,904,252
2023-01-05	19.000	19.190	18.700	18.810	18.501	3,428,853
2023-01-04	18.630	19.050	18.400	18.880	18.570	3,753,872
2023-01-03	18.080	19.060	18.000	18.650	18.343	5,470,036
2022-12-30	17.740	18.160	17.550	18.080	17.783	3,254,029
2022-12-29	17.400	18.150	17.310	17.740	17.448	3,979,040
2022-12-28	17.790	18.060	17.380	17.430	17.143	2,823,335
2022-12-27	17.780	17.900	17.310	17.740	17.448	2,078,100
2022-12-26	18.040	18.150	17.700	17.770	17.478	2,296,762
2022-12-23	17.670	18.260	17.450	17.940	17.645	3,057,000
2022-12-22	18.000	18.420	17.700	17.800	17.507	3,365,825
2022-12-21	17.860	18.170	17.760	17.900	17.606	2,716,970
2022-12-20	18.400	18.400	17.550	17.820	17.527	3,943,546
2022-12-19	18.790	19.250	18.260	18.310	18.009	5,953,235
2022-12-16	19.110	19.110	18.490	18.580	18.274	9,550,329
2022-12-15	19.150	20.910	18.820	19.460	19.140	13,714,150
2022-12-14	18.860	19.330	18.350	19.010	18.697	3,908,700
2022-12-13	18.650	19.170	18.450	18.850	18.540	3,862,518
2022-12-12	18.810	18.810	18.400	18.560	18.255	2,909,700
2022-12-09	18.830	18.900	18.200	18.860	18.550	3,350,500
2022-12-08	18.700	18.940	18.600	18.790	18.481	2,746,793
2022-12-07	18.500	19.000	18.430	18.760	18.451	3,918,800
2022-12-06	18.370	18.840	18.210	18.660	18.353	4,357,108
2022-12-05	18.450	18.670	18.190	18.380	18.078	4,510,095
2022-12-02	18.250	18.540	18.110	18.450	18.147	3,705,070
2022-12-01	18.060	19.290	17.880	18.310	18.009	7,459,577
2022-11-30	17.540	18.100	17.400	17.890	17.596	3,115,649
2022-11-29	17.130	17.710	17.110	17.640	17.350	3,638,300
2022-11-28	17.180	17.720	16.900	17.100	16.819	3,348,900
2022-11-25	17.470	17.660	17.170	17.400	17.114	2,866,240
2022-11-24	17.750	17.890	16.910	17.480	17.193	3,337,700
2022-11-23	17.660	18.250	16.990	17.890	17.596	5,268,682
2022-11-22	17.960	18.230	17.460	17.500	17.212	4,075,299
2022-11-21	17.900	17.970	17.140	17.570	17.281	4,789,900
2022-11-18	17.420	18.230	17.420	18.040	17.743	7,398,994
2022-11-17	17.120	17.460	17.100	17.420	17.134	3,192,763
2022-11-16	17.000	17.420	16.920	17.270	16.986	3,052,544
2022-11-15	17.190	17.320	17.110	17.220	16.937	2,949,876
2022-11-14	17.150	17.320	17.000	17.190	16.907	1,941,540
2022-11-11	17.400	17.650	17.110	17.150	16.868	2,816,340
2022-11-10	16.770	17.260	16.770	17.130	16.848	2,619,718
2022-11-09	17.000	17.190	16.990	16.990	16.711	1,605,420
2022-11-08	17.150	17.150	16.850	17.060	16.779	1,885,078
2022-11-07	16.810	17.120	16.780	17.100	16.819	3,193,240
2022-11-04	16.530	17.050	16.530	16.930	16.652	3,446,578
2022-11-03	16.430	16.630	16.270	16.490	16.219	2,445,859

← NewerPage 16 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.