Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.300	25.000	23.500	24.660	23.968	6,986,560
2022-01-28	21.330	23.110	21.330	23.110	22.462	3,817,640
2022-01-27	22.100	22.500	20.800	21.010	20.421	3,630,028
2022-01-26	23.000	23.150	22.020	22.350	21.723	2,615,580
2022-01-25	22.960	24.000	22.060	22.650	22.015	4,505,740
2022-01-24	23.560	23.780	22.700	22.960	22.316	3,480,367
2022-01-21	23.730	24.540	23.400	23.560	22.899	6,431,087
2022-01-20	23.730	26.380	23.210	24.740	24.046	9,830,145
2022-01-19	22.500	24.490	22.430	24.080	23.405	7,182,740
2022-01-18	23.700	24.580	22.860	22.970	22.326	6,645,960
2022-01-17	22.900	24.130	22.350	23.800	23.133	8,314,468
2022-01-14	22.840	23.260	22.710	22.980	22.336	4,312,680
2022-01-13	22.990	23.310	22.550	23.010	22.365	5,586,350
2022-01-12	22.450	23.360	22.110	22.990	22.345	7,360,540
2022-01-11	22.440	23.910	22.150	22.900	22.258	9,912,524
2022-01-10	21.460	21.950	21.040	21.740	21.130	2,084,580
2022-01-07	21.930	21.950	21.350	21.370	20.771	1,870,160
2022-01-06	21.620	22.100	21.620	21.930	21.315	2,712,228
2022-01-05	21.500	21.800	21.300	21.610	21.004	2,278,186
2022-01-04	21.250	21.880	21.040	21.560	20.955	2,132,069
2021-12-31	21.290	21.450	21.220	21.260	20.664	1,387,832
2021-12-30	20.830	21.420	20.730	21.330	20.732	1,734,580
2021-12-29	21.070	21.130	20.730	20.840	20.256	895,540
2021-12-28	20.880	21.200	20.830	21.190	20.596	1,384,980
2021-12-27	20.770	20.970	20.370	20.910	20.324	1,094,048
2021-12-24	20.510	21.050	20.250	20.880	20.294	1,401,800
2021-12-23	20.780	20.950	20.590	20.630	20.051	923,280
2021-12-22	20.800	21.040	20.760	20.860	20.275	957,860
2021-12-21	20.610	20.970	20.590	20.860	20.275	1,096,701
2021-12-20	20.830	20.840	20.580	20.600	20.022	1,297,040
2021-12-17	21.470	21.470	20.880	20.890	20.304	1,984,567
2021-12-16	21.300	21.530	21.120	21.480	20.878	1,277,808
2021-12-15	21.560	21.780	21.290	21.340	20.742	1,677,580
2021-12-14	21.510	21.950	21.500	21.630	21.023	1,898,620
2021-12-13	21.500	22.160	21.390	21.760	21.150	3,652,980
2021-12-10	21.800	22.710	21.700	22.300	21.675	4,493,837
2021-12-09	21.420	22.020	21.400	21.980	21.364	3,786,917
2021-12-08	20.950	21.580	20.950	21.310	20.712	1,575,904
2021-12-07	21.400	21.400	20.880	21.040	20.450	1,470,540
2021-12-06	21.190	21.480	20.810	21.000	20.411	1,963,960
2021-12-03	21.080	21.400	20.800	21.200	20.605	1,348,200
2021-12-02	21.470	21.720	21.010	21.010	20.421	1,633,300
2021-12-01	21.270	21.670	21.040	21.520	20.917	1,820,042
2021-11-30	21.980	22.180	21.370	21.420	20.819	2,979,680
2021-11-29	22.010	22.190	21.720	21.950	21.334	3,544,460
2021-11-26	21.620	22.660	21.210	22.520	21.888	5,932,900
2021-11-25	21.300	21.990	21.000	21.700	21.091	4,500,443
2021-11-24	20.290	22.150	20.100	21.610	21.004	5,492,220
2021-11-23	20.230	20.250	20.030	20.170	19.604	1,013,034
2021-11-22	20.100	20.350	20.050	20.260	19.692	1,431,080
2021-11-19	19.900	20.050	19.590	19.910	19.352	1,313,260
2021-11-18	20.440	20.480	19.880	19.900	19.342	1,699,794
2021-11-17	20.270	20.640	20.240	20.440	19.867	1,745,244
2021-11-16	20.260	20.360	20.090	20.230	19.663	1,232,720
2021-11-15	19.980	20.350	19.880	20.250	19.682	1,599,420
2021-11-12	20.150	20.150	19.900	19.980	19.420	1,104,220
2021-11-11	20.130	20.220	19.970	20.160	19.595	1,412,560
2021-11-10	19.880	20.200	19.720	20.130	19.565	1,466,969
2021-11-09	19.660	20.050	19.660	19.920	19.361	1,075,040
2021-11-08	19.900	19.900	19.460	19.780	19.225	1,247,082

← NewerPage 20 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.