Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.960	19.350	18.810	19.180	19.180	8,581,390
2025-07-21	18.600	19.160	18.490	18.940	18.940	6,379,460
2025-07-18	18.800	18.800	18.530	18.600	18.600	3,849,100
2025-07-17	18.680	18.880	18.600	18.750	18.750	3,641,000
2025-07-16	18.480	18.710	18.480	18.660	18.660	2,895,880
2025-07-15	18.750	18.750	18.380	18.560	18.560	4,952,500
2025-07-14	18.740	18.790	18.600	18.760	18.760	3,729,800
2025-07-11	18.880	18.940	18.650	18.830	18.830	5,802,580
2025-07-10	18.860	19.110	18.760	18.900	18.900	8,989,480
2025-07-09	20.000	20.500	19.360	19.370	19.370	13,710,948
2025-07-08	19.030	19.260	18.970	19.100	19.100	5,283,180
2025-07-07	19.180	19.280	18.580	19.020	19.020	5,359,080
2025-07-04	19.680	19.800	19.150	19.430	19.430	8,702,740
2025-07-03	19.350	19.820	19.210	19.680	19.680	8,614,300
2025-07-02	19.270	20.000	19.150	19.580	19.580	8,265,000
2025-07-01	19.130	19.350	18.920	19.330	19.330	7,002,440
2025-06-30	19.600	19.600	19.110	19.190	19.190	9,382,100
2025-06-27	19.400	20.160	19.400	19.830	19.830	13,889,286
2025-06-26	18.720	19.660	18.620	19.240	19.240	10,307,620
2025-06-25	18.650	18.750	18.370	18.720	18.720	5,074,500
2025-06-24	18.500	18.600	18.340	18.530	18.530	4,319,800
2025-06-23	18.060	18.400	17.670	18.400	18.400	4,679,900
2025-06-20	18.810	18.890	18.120	18.240	18.240	5,430,857
2025-06-19	18.980	19.220	18.810	18.810	18.810	5,064,120
2025-06-18	19.450	19.490	18.930	18.970	18.970	9,695,657
2025-06-17	19.720	20.800	19.400	19.920	19.920	12,482,339
2025-06-16	18.880	20.030	18.800	19.550	19.550	6,602,253
2025-06-13	19.620	19.650	18.910	18.980	18.980	6,326,976
2025-06-12	19.800	19.850	19.600	19.610	19.610	5,067,263
2025-06-11	19.900	20.030	19.770	19.850	19.850	6,636,098
2025-06-10	19.940	21.000	19.760	20.170	20.170	10,641,618
2025-06-09	20.190	20.200	19.820	20.010	20.010	4,202,800
2025-06-06	20.200	20.200	19.790	19.960	19.960	5,115,300
2025-06-05	20.690	20.800	20.130	20.200	20.200	6,887,800
2025-06-04	20.010	20.620	19.880	20.620	20.620	8,248,250
2025-06-03	19.600	20.080	19.490	20.000	20.000	4,936,801
2025-05-30	19.650	20.160	19.550	19.820	19.820	6,313,995
2025-05-29	19.620	19.750	19.400	19.650	19.650	4,917,194
2025-05-28	20.000	20.000	19.310	19.670	19.670	6,106,598
2025-05-27	19.860	20.280	19.720	19.910	19.910	5,898,400
2025-05-26	19.990	20.120	19.510	19.720	19.720	7,298,500
2025-05-23	19.860	20.470	19.800	20.130	20.130	6,506,540
2025-05-22	21.360	21.780	20.350	20.400	20.400	10,755,300
2025-05-21	21.900	22.190	21.390	21.490	21.490	8,483,500
2025-05-20	21.230	22.400	21.150	22.120	22.120	14,601,400
2025-05-19	20.990	21.330	20.700	21.240	21.240	6,334,900
2025-05-16	20.680	21.440	20.550	21.100	21.100	7,566,400
2025-05-15	20.680	21.020	20.510	20.840	20.840	5,318,780
2025-05-14	20.600	21.190	20.410	20.820	20.820	5,933,900
2025-05-13	21.050	21.250	20.600	20.620	20.620	5,587,300
2025-05-12	20.930	21.250	20.650	20.950	20.950	5,015,700
2025-05-09	21.300	21.500	20.650	20.780	20.780	7,439,549
2025-05-08	20.500	21.550	20.330	21.410	21.410	10,203,280
2025-05-07	21.700	21.840	20.880	21.210	21.210	7,486,993
2025-05-06	21.090	21.920	21.090	21.450	21.450	6,614,700
2025-04-30	21.300	21.590	21.100	21.170	21.170	5,155,200
2025-04-29	21.010	21.430	20.950	21.220	21.220	5,003,200
2025-04-28	22.500	22.730	21.100	21.330	21.330	10,550,064
2025-04-25	22.550	22.910	22.240	22.500	22.500	6,604,900
2025-04-24	22.660	23.120	22.390	22.760	22.760	7,445,400

← NewerPage 6 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.