Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.680	13.060	12.230	12.380	12.380	5,024,740
2026-07-17	13.100	13.380	12.720	12.840	12.840	3,955,700
2026-07-16	12.830	13.310	12.730	13.170	13.170	4,275,742
2026-07-15	12.600	12.900	12.480	12.830	12.830	2,377,836
2026-07-14	12.240	12.610	12.110	12.580	12.580	2,613,400
2026-07-13	12.580	12.650	12.210	12.230	12.230	2,667,340
2026-07-10	12.270	12.740	12.100	12.570	12.570	3,280,426
2026-07-09	12.560	12.560	12.080	12.270	12.270	2,268,840
2026-07-08	12.520	12.620	12.220	12.430	12.430	1,957,100
2026-07-07	12.950	13.020	12.420	12.520	12.520	1,887,440
2026-07-06	13.070	13.200	12.810	12.910	12.910	1,775,420
2026-07-03	12.780	13.100	12.710	13.050	13.050	2,718,200
2026-07-02	12.640	12.980	12.580	12.680	12.680	2,778,500
2026-07-01	12.100	12.740	12.070	12.570	12.570	3,969,480
2026-06-30	12.200	12.430	12.000	12.110	12.110	2,169,900
2026-06-29	12.320	12.390	11.800	12.300	12.300	3,053,000
2026-06-26	12.350	12.450	11.910	12.170	12.170	3,257,015
2026-06-25	12.820	12.820	12.350	12.450	12.450	2,916,761
2026-06-24	13.360	13.380	12.680	12.820	12.820	2,648,780
2026-06-23	12.880	13.450	12.760	13.290	13.290	3,084,100
2026-06-22	12.880	13.010	12.350	12.900	12.900	3,289,401
2026-06-18	12.920	13.070	12.720	12.930	12.930	2,769,900
2026-06-17	13.400	13.420	12.970	13.040	13.040	2,721,400
2026-06-16	13.590	13.590	13.260	13.400	13.400	2,051,000
2026-06-15	13.700	13.990	13.450	13.530	13.530	2,296,680
2026-06-12	13.470	13.750	13.360	13.700	13.700	2,210,900
2026-06-11	13.660	13.730	13.190	13.470	13.470	2,121,900
2026-06-10	13.810	13.820	13.450	13.670	13.670	2,100,900
2026-06-09	13.740	14.050	13.510	13.810	13.810	2,213,100
2026-06-08	13.900	14.200	13.430	13.760	13.760	2,533,000
2026-06-05	13.830	14.280	13.730	14.120	14.120	3,591,494
2026-06-04	14.210	14.270	13.740	13.850	13.850	3,396,000
2026-06-03	14.800	14.800	14.120	14.210	14.210	3,925,301
2026-06-02	15.210	15.300	14.560	14.660	14.660	3,692,414
2026-06-01	14.510	15.290	14.310	15.210	15.210	4,003,740
2026-05-29	14.820	15.050	14.630	14.680	14.680	3,006,762
2026-05-28	14.900	15.080	14.380	14.810	14.810	2,444,600
2026-05-27	15.170	15.280	14.610	14.900	14.900	2,946,480
2026-05-26	15.400	15.540	15.150	15.210	15.210	2,450,300
2026-05-25	15.860	15.980	15.400	15.460	15.460	2,374,589
2026-05-22	15.660	15.880	15.310	15.780	15.780	2,444,420
2026-05-21	15.890	16.240	15.490	15.500	15.500	2,828,540
2026-05-20	16.650	16.700	16.060	16.170	15.917	2,505,900
2026-05-19	16.520	16.730	16.440	16.640	16.380	2,148,400
2026-05-18	16.320	16.490	16.000	16.440	16.183	2,647,200
2026-05-15	16.430	16.720	16.150	16.300	16.045	2,879,493
2026-05-14	16.470	16.600	16.340	16.350	16.350	2,456,433
2026-05-13	16.540	16.580	16.300	16.440	16.440	2,039,400
2026-05-12	16.800	16.910	16.450	16.460	16.460	2,949,012
2026-05-11	16.900	16.900	16.620	16.780	16.780	2,425,362
2026-05-08	16.640	16.800	16.520	16.760	16.760	2,174,140
2026-05-07	16.790	16.910	16.520	16.560	16.560	2,827,300
2026-05-06	16.820	16.980	16.660	16.790	16.790	4,008,500
2026-04-30	16.430	16.750	16.400	16.690	16.690	3,318,780
2026-04-29	15.990	16.580	15.920	16.480	16.480	4,668,800
2026-04-28	16.200	16.290	15.950	16.020	16.020	3,551,820
2026-04-27	15.770	16.080	15.620	16.050	16.050	3,104,171
2026-04-24	15.770	15.900	15.550	15.780	15.780	1,854,379
2026-04-23	15.940	16.060	15.710	15.770	15.770	1,699,460
2026-04-22	15.930	16.040	15.740	15.970	15.970	1,772,362

← NewerPage 2 of 3 · 121 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.