Shanghai Aiyingshi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19.900 | 19.900 | 19.460 | 19.780 | 19.225 | 1,247,082 |
| 2021-11-05 | 19.780 | 20.100 | 19.720 | 19.900 | 19.342 | 1,720,722 |
| 2021-11-04 | 19.720 | 19.900 | 19.590 | 19.770 | 19.216 | 1,102,468 |
| 2021-11-03 | 19.400 | 19.840 | 19.380 | 19.750 | 19.196 | 1,123,365 |
| 2021-11-02 | 19.860 | 19.880 | 19.220 | 19.480 | 18.934 | 1,570,128 |
| 2021-11-01 | 19.900 | 20.100 | 19.580 | 19.890 | 19.332 | 1,480,165 |
| 2021-10-29 | 19.540 | 20.300 | 19.420 | 19.980 | 19.420 | 1,726,737 |
| 2021-10-28 | 19.500 | 19.930 | 19.280 | 19.540 | 18.992 | 2,114,588 |
| 2021-10-27 | 19.930 | 19.930 | 19.150 | 19.220 | 18.681 | 2,365,132 |
| 2021-10-26 | 20.480 | 20.580 | 19.850 | 19.930 | 19.371 | 4,333,897 |
| 2021-10-25 | 21.880 | 21.990 | 21.030 | 21.330 | 20.732 | 2,064,286 |
| 2021-10-22 | 21.700 | 22.100 | 21.680 | 21.880 | 21.266 | 1,259,759 |
| 2021-10-21 | 22.150 | 22.150 | 21.620 | 21.880 | 21.266 | 1,675,740 |
| 2021-10-20 | 22.520 | 22.520 | 21.840 | 22.150 | 21.529 | 1,380,659 |
| 2021-10-19 | 22.400 | 22.550 | 22.260 | 22.510 | 21.879 | 1,127,955 |
| 2021-10-18 | 22.150 | 22.450 | 21.930 | 22.410 | 21.782 | 1,152,740 |
| 2021-10-15 | 22.300 | 22.730 | 22.080 | 22.190 | 21.568 | 1,449,117 |
| 2021-10-14 | 23.010 | 23.200 | 22.250 | 22.450 | 21.820 | 1,873,107 |
← NewerPage 21 of 21 · 1,218 trading days
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.