Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.340	17.340	15.960	16.070	15.806	5,113,124
2022-08-01	17.580	17.720	17.300	17.370	17.084	2,274,144
2022-07-29	18.100	18.130	17.600	17.680	17.389	2,469,700
2022-07-28	18.220	18.220	17.970	18.110	17.812	2,181,162
2022-07-27	17.700	18.350	17.630	18.130	17.832	4,593,893
2022-07-26	18.020	18.250	17.380	17.750	17.458	3,529,440
2022-07-25	17.730	18.200	17.520	18.020	17.724	3,113,700
2022-07-22	17.830	18.080	17.430	17.740	17.448	2,047,000
2022-07-21	17.980	18.090	17.600	17.700	17.409	2,817,040
2022-07-20	18.130	18.330	17.920	17.970	17.674	2,408,500
2022-07-19	17.680	18.340	17.500	18.140	17.842	4,934,860
2022-07-18	17.010	17.930	17.000	17.640	17.350	3,612,400
2022-07-15	17.300	17.450	16.720	17.140	16.858	2,758,100
2022-07-14	17.830	17.850	17.100	17.190	16.907	2,752,980
2022-07-13	17.010	17.890	17.010	17.630	17.340	4,707,979
2022-07-12	17.800	17.900	17.000	17.020	16.740	3,481,680
2022-07-11	17.530	17.990	17.310	17.670	17.379	3,751,000
2022-07-08	16.970	17.980	16.950	17.530	17.242	5,588,915
2022-07-07	16.400	17.390	16.330	17.120	16.838	4,280,580
2022-07-06	16.830	16.860	16.280	16.400	16.130	2,712,100
2022-07-05	17.100	17.390	16.810	16.990	16.711	2,336,120
2022-07-04	17.230	17.270	16.890	16.980	16.701	3,843,336
2022-07-01	17.620	17.620	17.200	17.280	16.996	5,860,860
2022-06-30	17.190	18.910	17.150	18.050	17.753	5,589,426
2022-06-29	17.340	17.580	17.140	17.190	16.907	2,554,100
2022-06-28	17.220	17.330	17.030	17.280	16.996	1,755,960
2022-06-27	17.370	17.390	17.120	17.190	16.907	1,767,920
2022-06-24	17.230	17.350	17.100	17.260	16.976	2,049,720
2022-06-23	17.120	17.290	16.970	17.220	16.937	1,718,200
2022-06-22	17.480	17.480	17.050	17.100	16.819	2,215,000
2022-06-21	17.400	17.580	17.110	17.470	17.183	3,021,000
2022-06-20	17.270	17.360	17.040	17.230	16.947	1,766,000
2022-06-17	17.040	17.400	16.900	17.270	16.986	3,165,600
2022-06-16	16.700	17.200	16.550	16.970	16.691	3,491,116
2022-06-15	16.490	16.740	16.410	16.510	16.239	1,943,696
2022-06-14	16.560	16.560	16.000	16.490	16.219	1,648,120
2022-06-13	16.430	16.600	16.210	16.520	16.248	1,602,200
2022-06-10	16.410	16.730	16.280	16.560	16.288	1,899,360
2022-06-09	17.050	17.100	16.420	16.460	16.189	2,547,800
2022-06-08	16.800	17.140	16.680	17.030	16.750	2,465,260
2022-06-07	16.890	17.180	16.650	17.040	16.760	2,413,700
2022-06-06	16.700	16.950	16.640	16.900	16.622	2,056,100
2022-06-02	16.920	16.920	16.570	16.740	16.465	1,901,900
2022-06-01	17.010	17.360	16.760	16.920	16.642	2,568,356
2022-05-31	16.870	17.160	16.580	17.150	16.868	2,530,740
2022-05-30	16.840	16.880	16.520	16.850	16.573	1,888,220
2022-05-27	17.160	17.250	16.750	16.960	16.484	2,103,600
2022-05-26	16.900	17.300	16.650	16.970	16.494	2,225,500
2022-05-25	16.540	16.890	16.410	16.770	16.300	1,886,940
2022-05-24	17.500	17.650	16.510	16.550	16.086	4,115,439
2022-05-23	17.360	17.940	17.160	17.540	17.048	4,763,900
2022-05-20	17.280	17.680	16.990	17.380	16.893	4,950,300
2022-05-19	16.650	17.800	16.390	17.280	16.795	5,552,740
2022-05-18	16.960	17.350	16.750	16.920	16.446	3,359,860
2022-05-17	17.090	17.220	16.590	16.780	16.309	3,661,800
2022-05-16	16.990	17.750	16.800	17.270	16.786	5,521,092
2022-05-13	17.700	17.860	16.810	16.910	16.436	6,853,440
2022-05-12	15.960	17.510	15.900	17.510	17.019	3,689,240
2022-05-11	16.100	16.480	15.910	15.920	15.474	2,319,800
2022-05-10	15.690	16.160	15.680	16.150	15.697	1,744,100

← NewerPage 18 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.