Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.280	16.610	16.220	16.580	16.307	3,711,635
2022-11-01	16.110	16.320	15.800	16.320	16.052	4,955,053
2022-10-31	15.900	16.170	15.680	15.820	15.560	3,464,333
2022-10-28	16.600	16.670	15.820	15.910	15.648	3,665,102
2022-10-27	17.220	17.530	16.630	16.670	16.396	4,077,660
2022-10-26	16.440	17.230	16.440	17.160	16.878	3,641,840
2022-10-25	16.790	16.890	16.390	16.600	16.327	2,615,779
2022-10-24	17.600	17.970	16.830	16.840	16.563	4,070,600
2022-10-21	18.120	18.870	17.680	17.780	17.488	4,941,640
2022-10-20	18.100	18.410	17.730	18.280	17.979	4,497,057
2022-10-19	19.270	19.270	18.080	18.130	17.832	5,210,540
2022-10-18	19.020	19.640	18.910	19.430	19.110	4,555,256
2022-10-17	19.280	19.520	18.900	19.270	18.953	2,903,100
2022-10-14	18.720	19.720	18.610	19.680	19.356	2,485,940
2022-10-13	18.360	18.970	18.160	18.600	18.294	1,773,648
2022-10-12	18.020	18.270	17.610	18.250	17.950	1,910,960
2022-10-11	18.390	18.530	17.300	17.950	17.655	3,173,363
2022-10-10	18.110	18.880	17.810	18.550	18.245	3,304,568
2022-09-30	18.660	18.680	18.130	18.270	17.970	1,781,280
2022-09-29	18.490	19.080	18.490	18.760	18.451	2,522,040
2022-09-28	18.510	18.920	18.310	18.330	18.029	2,280,648
2022-09-27	18.150	18.840	17.900	18.660	18.353	2,152,248
2022-09-26	17.740	18.400	17.610	17.990	17.694	1,880,920
2022-09-23	18.400	18.550	17.860	18.120	17.822	1,793,480
2022-09-22	18.800	19.160	18.200	18.310	18.009	2,148,877
2022-09-21	19.180	19.370	18.750	18.880	18.570	2,163,340
2022-09-20	18.970	19.340	18.970	19.040	18.727	1,848,740
2022-09-19	18.880	19.240	18.560	18.950	18.638	2,076,524
2022-09-16	19.330	19.570	18.880	18.880	18.570	2,498,583
2022-09-15	20.060	20.500	19.220	19.430	19.110	3,820,297
2022-09-14	19.930	20.240	19.750	20.060	19.730	1,848,123
2022-09-13	20.500	20.520	20.110	20.140	19.809	1,679,700
2022-09-09	20.450	20.660	20.020	20.550	20.212	2,189,600
2022-09-08	20.160	20.910	20.160	20.250	19.917	3,380,493
2022-09-07	20.910	21.140	20.290	20.540	20.202	2,847,960
2022-09-06	21.280	21.650	20.760	20.910	20.566	3,555,980
2022-09-05	21.720	21.980	21.130	21.500	21.146	3,920,400
2022-09-02	21.560	22.170	20.660	21.860	21.501	6,592,460
2022-09-01	20.200	22.120	19.990	21.770	21.412	6,695,935
2022-08-31	20.190	20.490	19.980	20.280	19.946	3,954,040
2022-08-30	20.000	20.600	19.910	20.260	19.927	3,772,702
2022-08-29	20.220	20.700	19.800	20.010	19.681	5,471,940
2022-08-26	20.100	21.100	19.920	21.030	20.684	6,307,251
2022-08-25	20.010	20.560	19.860	20.090	19.760	4,570,239
2022-08-24	20.140	20.750	20.060	20.240	19.907	5,655,484
2022-08-23	20.200	20.500	19.660	20.390	20.055	5,551,740
2022-08-22	20.500	20.800	19.790	20.150	19.819	9,862,480
2022-08-19	19.790	20.840	19.590	20.300	19.966	16,279,500
2022-08-18	19.770	19.800	18.930	19.800	19.474	10,435,933
2022-08-17	18.710	19.180	17.670	18.000	17.704	6,967,159
2022-08-16	18.500	18.870	18.350	18.390	18.088	2,782,840
2022-08-15	18.300	18.830	18.090	18.650	18.343	4,463,100
2022-08-12	18.440	18.790	18.200	18.250	17.950	3,645,700
2022-08-11	18.150	18.820	17.990	18.530	18.225	5,791,620
2022-08-10	17.470	18.270	17.410	17.980	17.684	4,110,160
2022-08-09	17.190	18.500	17.110	17.630	17.340	6,449,480
2022-08-08	16.340	17.580	16.160	17.030	16.750	3,462,880
2022-08-05	16.160	16.360	16.060	16.340	16.071	1,288,180
2022-08-04	15.910	16.190	15.820	16.160	15.894	1,539,071
2022-08-03	16.080	16.440	15.580	15.740	15.481	2,751,671

← NewerPage 17 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.