Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.500	18.670	18.450	18.600	18.600	2,757,200
2025-10-21	18.400	18.630	18.360	18.600	18.600	4,996,200
2025-10-20	18.200	18.650	18.070	18.340	18.340	5,686,980
2025-10-17	18.010	18.220	17.830	17.980	17.980	2,886,380
2025-10-16	18.220	18.280	17.900	18.050	18.050	3,279,340
2025-10-15	17.850	18.300	17.750	18.220	18.220	4,480,620
2025-10-14	17.780	17.980	17.760	17.850	17.850	2,683,140
2025-10-13	17.600	17.830	17.310	17.800	17.800	3,589,360
2025-10-10	17.970	18.140	17.860	17.990	17.990	2,029,758
2025-10-09	17.980	18.100	17.800	17.930	17.930	2,046,860
2025-09-30	18.020	18.100	17.970	17.990	17.990	1,550,780
2025-09-29	18.100	18.120	17.690	17.990	17.990	2,202,620
2025-09-26	18.000	18.200	17.860	18.060	18.060	2,121,860
2025-09-25	18.350	18.380	18.130	18.190	18.190	2,217,000
2025-09-24	17.960	18.550	17.790	18.380	18.380	3,564,146
2025-09-23	18.100	18.150	17.660	17.960	17.960	3,606,271
2025-09-22	18.380	18.400	18.060	18.160	18.160	2,657,400
2025-09-19	18.510	18.580	18.300	18.400	18.400	3,102,020
2025-09-18	18.850	18.860	18.450	18.570	18.570	4,009,480
2025-09-17	19.000	19.080	18.820	18.850	18.850	3,077,200
2025-09-16	18.720	19.050	18.720	19.000	19.000	3,188,000
2025-09-15	18.800	18.880	18.700	18.730	18.730	2,860,280
2025-09-12	19.070	19.100	18.880	18.890	18.890	3,566,150
2025-09-11	19.120	19.170	18.800	19.050	19.050	4,858,657
2025-09-10	19.040	19.240	18.940	19.150	19.150	3,442,671
2025-09-09	19.100	19.200	18.920	19.040	19.040	4,540,977
2025-09-08	18.850	19.160	18.780	18.990	18.990	5,558,858
2025-09-05	18.880	18.940	18.340	18.920	18.920	5,871,929
2025-09-04	18.420	19.050	18.410	18.890	18.890	7,956,277
2025-09-03	18.950	19.070	18.350	18.410	18.410	4,551,700
2025-09-02	19.280	19.320	18.870	18.940	18.940	5,076,060
2025-09-01	19.170	19.350	19.030	19.280	19.280	4,989,240
2025-08-29	19.170	19.450	19.110	19.170	19.170	5,083,300
2025-08-28	19.330	19.580	18.750	19.150	19.150	8,428,786
2025-08-27	19.760	19.850	19.440	19.480	19.480	8,136,597
2025-08-26	19.760	19.860	19.620	19.740	19.740	6,655,820
2025-08-25	19.850	19.960	19.660	19.840	19.840	9,690,400
2025-08-22	19.890	19.900	19.600	19.820	19.820	6,137,603
2025-08-21	19.880	20.060	19.750	19.890	19.890	8,937,236
2025-08-20	19.730	19.940	19.570	19.850	19.850	8,481,656
2025-08-19	19.500	19.890	19.480	19.730	19.730	10,094,400
2025-08-18	19.230	19.400	19.200	19.380	19.380	5,811,160
2025-08-15	19.190	19.300	19.110	19.220	19.220	4,657,906
2025-08-14	19.340	19.420	19.200	19.200	19.200	5,959,700
2025-08-13	19.560	19.590	19.270	19.410	19.410	5,211,900
2025-08-12	19.410	19.450	19.240	19.330	19.330	4,813,840
2025-08-11	19.270	19.440	19.180	19.420	19.420	5,697,400
2025-08-08	19.520	19.640	19.300	19.320	19.320	8,521,250
2025-08-07	19.400	20.000	19.390	19.690	19.690	11,606,622
2025-08-06	19.670	19.820	19.500	19.610	19.610	11,539,242
2025-08-05	19.480	19.550	19.250	19.300	19.300	9,337,180
2025-08-04	19.530	19.640	19.260	19.460	19.460	11,754,832
2025-08-01	19.700	20.780	19.660	19.800	19.800	15,854,580
2025-07-31	20.700	21.390	20.200	20.270	20.270	22,622,374
2025-07-30	19.530	22.520	19.530	21.620	21.620	33,909,103
2025-07-29	22.230	22.230	20.680	20.740	20.740	40,348,687
2025-07-28	20.200	20.490	19.390	20.210	20.210	14,792,443
2025-07-25	19.500	19.750	19.300	19.620	19.620	6,002,480
2025-07-24	19.170	19.690	19.050	19.500	19.500	8,368,682
2025-07-23	19.350	19.960	19.120	19.270	19.270	12,711,240

← NewerPage 5 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.