Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.870	17.980	17.530	17.950	17.950	6,283,977
2026-01-15	17.680	18.050	17.650	17.890	17.890	6,531,354
2026-01-14	17.540	17.840	17.450	17.770	17.770	6,983,540
2026-01-13	17.710	17.850	17.410	17.450	17.450	6,565,300
2026-01-12	17.310	17.730	17.290	17.680	17.680	8,217,197
2026-01-09	17.160	17.310	17.120	17.310	17.310	4,351,154
2026-01-08	17.090	17.200	17.060	17.170	17.170	2,820,334
2026-01-07	17.270	17.270	17.080	17.130	17.130	3,655,200
2026-01-06	17.140	17.290	17.140	17.290	17.290	4,359,854
2026-01-05	17.200	17.280	17.060	17.150	17.150	4,176,574
2025-12-31	17.090	17.160	16.890	17.160	17.160	3,170,140
2025-12-30	17.050	17.120	16.940	17.000	17.000	2,927,200
2025-12-29	17.250	17.250	17.020	17.090	17.090	3,496,200
2025-12-26	17.430	17.500	17.140	17.160	17.160	5,627,300
2025-12-25	17.480	17.640	17.340	17.440	17.440	6,776,340
2025-12-24	17.530	17.650	17.410	17.570	17.570	5,913,300
2025-12-23	17.900	17.990	17.500	17.610	17.610	9,059,000
2025-12-22	17.900	18.570	17.520	18.020	18.020	15,096,260
2025-12-19	17.350	18.070	17.010	17.960	17.960	13,777,120
2025-12-18	17.100	17.770	17.100	17.340	17.340	9,224,400
2025-12-17	17.400	17.740	17.120	17.260	17.260	10,269,892
2025-12-16	17.010	18.600	16.950	17.700	17.700	14,451,542
2025-12-15	16.840	17.810	16.840	17.040	17.040	10,647,340
2025-12-12	16.620	16.680	16.410	16.410	16.410	3,103,441
2025-12-11	17.270	17.360	16.530	16.550	16.550	7,485,600
2025-12-10	17.080	17.780	17.050	17.370	17.370	7,843,384
2025-12-09	17.130	17.210	16.900	16.950	16.950	4,120,265
2025-12-08	17.290	17.320	17.110	17.170	17.170	3,382,774
2025-12-05	16.830	17.300	16.830	17.260	17.260	2,252,700
2025-12-04	17.440	17.440	16.960	16.990	16.990	3,213,100
2025-12-03	17.500	17.570	17.310	17.520	17.520	2,117,574
2025-12-02	17.470	17.590	17.350	17.510	17.510	2,444,040
2025-12-01	17.300	17.600	17.280	17.470	17.470	2,965,140
2025-11-28	17.360	17.360	17.050	17.300	17.300	2,360,000
2025-11-27	17.330	17.520	17.200	17.210	17.210	2,717,300
2025-11-26	17.480	17.500	17.170	17.300	17.300	2,716,100
2025-11-25	17.100	17.460	17.000	17.340	17.340	3,441,300
2025-11-24	17.180	17.250	16.900	16.980	16.980	4,482,300
2025-11-21	17.750	18.080	17.080	17.100	17.100	3,586,600
2025-11-20	18.120	18.160	17.810	17.880	17.880	2,859,920
2025-11-19	18.290	18.490	18.020	18.030	18.030	2,824,300
2025-11-18	18.450	18.500	18.160	18.360	18.360	2,920,700
2025-11-17	18.480	18.530	18.320	18.460	18.460	1,953,171
2025-11-14	18.330	18.640	18.330	18.380	18.380	2,697,877
2025-11-13	18.320	18.500	18.240	18.470	18.470	2,109,322
2025-11-12	18.550	18.660	18.370	18.390	18.390	2,177,100
2025-11-11	18.500	18.580	18.360	18.510	18.510	2,357,080
2025-11-10	18.300	18.550	18.180	18.500	18.500	3,200,840
2025-11-07	18.150	18.370	18.150	18.210	18.210	2,103,620
2025-11-06	18.200	18.300	18.080	18.210	18.210	1,753,580
2025-11-05	18.030	18.390	18.010	18.260	18.260	2,166,299
2025-11-04	18.300	18.360	18.100	18.160	18.160	2,030,900
2025-11-03	18.140	18.400	18.100	18.330	18.330	2,950,942
2025-10-31	17.940	18.260	17.940	18.220	18.220	2,745,100
2025-10-30	18.090	18.190	17.930	17.940	17.940	2,873,220
2025-10-29	18.120	18.290	17.900	18.140	18.140	3,098,000
2025-10-28	18.460	18.460	18.220	18.290	18.290	3,264,200
2025-10-27	18.430	18.630	18.330	18.500	18.500	3,530,051
2025-10-24	18.600	18.860	18.420	18.450	18.450	4,772,923
2025-10-23	18.650	18.780	18.520	18.730	18.730	3,608,580

← NewerPage 4 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.