Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.580	16.110	15.500	15.980	15.532	1,825,000
2022-05-06	15.590	15.930	15.010	15.580	15.143	2,237,980
2022-05-05	15.530	16.050	15.170	15.800	15.357	2,038,592
2022-04-29	15.020	15.750	14.880	15.520	15.085	2,416,380
2022-04-28	15.330	15.600	14.660	14.950	14.531	2,685,530
2022-04-27	14.850	15.690	14.400	15.630	15.192	2,996,200
2022-04-26	15.800	16.050	15.130	15.240	14.813	3,131,040
2022-04-25	16.710	17.040	15.580	15.800	15.357	3,703,500
2022-04-22	16.890	17.360	16.600	17.050	16.572	2,438,800
2022-04-21	17.970	18.180	17.000	17.120	16.640	3,297,260
2022-04-20	18.400	18.960	17.950	18.020	17.515	3,664,260
2022-04-19	17.700	18.580	17.380	18.550	18.030	6,000,740
2022-04-18	18.560	19.180	18.140	19.080	18.545	4,115,499
2022-04-15	18.090	19.790	18.020	18.730	18.205	6,563,679
2022-04-14	17.950	18.220	17.900	18.040	17.534	2,513,800
2022-04-13	18.670	18.670	17.900	17.960	17.456	2,938,900
2022-04-12	18.390	18.790	17.880	18.680	18.156	3,502,710
2022-04-11	19.000	19.090	18.150	18.460	17.942	3,487,531
2022-04-08	19.780	19.840	18.850	19.080	18.545	3,789,860
2022-04-07	20.400	20.400	19.700	19.780	19.225	3,948,740
2022-04-06	20.400	20.700	20.130	20.480	19.906	4,237,980
2022-04-01	20.340	20.750	20.070	20.450	19.877	3,845,540
2022-03-31	20.790	21.300	20.480	20.530	19.954	5,675,680
2022-03-30	21.400	21.400	20.450	20.910	20.324	9,410,020
2022-03-29	20.550	21.530	20.450	21.530	20.926	4,584,340
2022-03-28	19.570	19.950	19.390	19.570	19.021	2,957,150
2022-03-25	20.010	20.480	19.880	19.900	19.342	3,586,580
2022-03-24	20.360	20.620	19.830	20.120	19.556	4,173,060
2022-03-23	20.350	20.580	20.100	20.530	19.954	3,837,760
2022-03-22	20.910	20.910	20.370	20.410	19.838	4,293,740
2022-03-21	20.740	21.120	20.550	20.910	20.324	4,833,700
2022-03-18	20.580	20.880	20.330	20.740	20.158	4,311,060
2022-03-17	20.500	20.930	20.210	20.580	20.003	6,949,220
2022-03-16	20.360	20.640	19.350	20.290	19.721	7,885,509
2022-03-15	21.100	21.370	19.920	20.060	19.497	6,570,240
2022-03-14	22.600	22.780	21.410	21.460	20.858	7,621,700
2022-03-11	23.750	24.000	22.720	23.350	22.695	8,274,777
2022-03-10	24.140	24.910	23.510	24.720	24.027	12,131,801
2022-03-09	25.000	25.700	24.080	24.110	23.434	12,604,147
2022-03-08	28.970	28.970	26.750	26.750	26.000	15,953,893
2022-03-07	26.500	29.720	26.210	29.720	28.887	20,176,483
2022-03-04	25.090	27.610	24.630	27.020	26.262	12,738,444
2022-03-03	24.640	25.200	24.260	25.100	24.396	5,090,090
2022-03-02	24.470	25.300	24.410	24.700	24.007	5,238,470
2022-03-01	24.510	25.210	24.250	24.770	24.075	4,104,480
2022-02-28	25.090	25.090	24.010	24.580	23.891	3,021,238
2022-02-25	25.010	25.380	24.700	25.100	24.396	3,587,620
2022-02-24	25.920	26.470	24.100	24.940	24.241	8,084,320
2022-02-23	25.670	26.860	25.330	26.470	25.728	7,200,920
2022-02-22	25.900	26.430	25.590	25.590	24.872	6,063,720
2022-02-21	25.300	26.770	24.920	26.500	25.757	7,817,200
2022-02-18	24.800	25.450	24.560	25.270	24.561	3,973,740
2022-02-17	25.700	25.880	24.900	25.020	24.318	5,185,662
2022-02-16	25.250	26.000	24.740	25.610	24.892	5,497,602
2022-02-15	25.580	26.200	25.050	25.050	24.348	6,201,870
2022-02-14	24.500	27.100	24.500	25.600	24.882	7,631,700
2022-02-11	25.220	25.800	24.420	25.450	24.736	7,408,880
2022-02-10	25.570	27.380	24.800	25.000	24.299	9,275,686
2022-02-09	24.980	25.200	24.680	24.950	24.250	4,812,040
2022-02-08	24.190	25.600	24.190	25.120	24.416	7,195,658

← NewerPage 19 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.