Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.080	16.080	15.860	15.950	15.950	1,747,500
2026-04-20	15.960	16.090	15.760	16.050	16.050	2,382,900
2026-04-17	15.980	16.090	15.720	15.960	15.960	2,251,400
2026-04-16	15.690	16.000	15.540	15.980	15.980	3,320,200
2026-04-15	15.810	15.810	15.620	15.680	15.680	3,027,700
2026-04-14	16.100	16.150	15.450	15.700	15.700	3,829,060
2026-04-13	16.260	16.260	15.600	15.880	15.880	3,780,000
2026-04-10	16.200	16.450	16.040	16.260	16.260	2,923,400
2026-04-09	16.200	16.450	15.980	16.030	16.030	4,145,020
2026-04-08	16.480	16.520	16.100	16.190	16.190	5,315,300
2026-04-07	15.090	16.190	14.860	16.100	16.100	9,697,600
2026-04-03	16.180	16.300	15.760	16.010	16.010	4,883,100
2026-04-02	16.320	16.400	16.020	16.250	16.250	2,909,100
2026-04-01	16.270	16.500	16.130	16.320	16.320	2,837,900
2026-03-31	16.220	16.480	16.060	16.110	16.110	2,763,500
2026-03-30	15.750	16.230	15.730	16.190	16.190	3,138,100
2026-03-27	15.600	15.970	15.550	15.950	15.950	2,371,000
2026-03-26	15.860	16.040	15.610	15.740	15.740	2,686,600
2026-03-25	15.560	15.890	15.530	15.860	15.860	3,740,200
2026-03-24	15.090	15.470	14.810	15.460	15.460	5,842,262
2026-03-23	15.350	15.350	14.560	14.640	14.640	6,730,445
2026-03-20	16.380	16.480	15.680	15.720	15.720	6,048,200
2026-03-19	16.600	16.790	16.290	16.430	16.430	2,803,300
2026-03-18	16.640	16.820	16.430	16.800	16.800	3,162,500
2026-03-17	17.030	17.030	16.560	16.650	16.650	3,309,000
2026-03-16	16.800	17.110	16.800	16.890	16.890	3,152,300
2026-03-13	16.970	17.180	16.810	16.890	16.890	3,645,400
2026-03-12	17.280	17.350	16.850	16.940	16.940	4,533,500
2026-03-11	17.610	17.670	17.250	17.270	17.270	3,824,300
2026-03-10	17.300	17.650	17.200	17.550	17.550	5,454,540
2026-03-09	17.160	17.360	16.780	17.040	17.040	6,903,100
2026-03-06	16.920	17.650	16.870	17.540	17.540	8,895,500
2026-03-05	17.800	17.830	16.870	16.940	16.940	13,110,060
2026-03-04	18.390	18.660	17.000	17.610	17.610	15,271,500
2026-03-03	18.720	19.070	18.400	18.580	18.580	8,160,074
2026-03-02	18.400	18.990	18.400	18.700	18.700	6,964,940
2026-02-27	18.690	19.310	18.660	18.880	18.880	10,464,473
2026-02-26	18.790	18.940	18.620	18.760	18.760	5,227,400
2026-02-25	18.850	19.100	18.560	18.760	18.760	7,868,382
2026-02-24	18.660	18.950	18.450	18.870	18.870	5,939,200
2026-02-13	18.400	18.740	18.310	18.530	18.530	4,243,200
2026-02-12	18.540	18.580	18.170	18.300	18.300	4,072,800
2026-02-11	18.680	18.700	18.400	18.540	18.540	3,379,520
2026-02-10	18.700	18.860	18.500	18.680	18.680	4,563,420
2026-02-09	18.520	18.790	18.300	18.690	18.690	5,071,100
2026-02-06	18.520	18.760	18.320	18.400	18.400	5,551,101
2026-02-05	18.350	18.800	18.200	18.540	18.540	8,846,800
2026-02-04	17.950	18.470	17.840	18.260	18.260	7,854,200
2026-02-03	17.770	17.940	17.660	17.940	17.940	3,850,900
2026-02-02	17.900	18.050	17.700	17.760	17.760	5,894,300
2026-01-30	17.590	17.870	17.500	17.750	17.750	4,220,580
2026-01-29	17.560	17.780	17.300	17.590	17.590	3,808,000
2026-01-28	17.830	17.890	17.450	17.490	17.490	3,019,620
2026-01-27	17.800	17.920	17.480	17.730	17.730	4,175,940
2026-01-26	17.890	18.020	17.700	17.880	17.880	4,926,500
2026-01-23	17.790	17.990	17.740	17.960	17.960	4,134,420
2026-01-22	17.700	17.860	17.650	17.810	17.810	3,899,140
2026-01-21	17.880	17.970	17.610	17.720	17.720	4,791,040
2026-01-20	18.050	18.190	17.650	17.790	17.790	8,704,391
2026-01-19	17.780	18.480	17.540	18.470	18.470	10,281,277

← NewerPage 3 of 21 · 1,216 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.