Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.110	24.280	22.810	23.000	23.000	8,555,100
2025-04-22	23.630	23.920	22.810	23.190	23.190	9,330,700
2025-04-21	22.410	23.660	22.360	23.300	23.300	11,242,286
2025-04-18	24.080	24.230	22.030	22.410	22.410	14,994,694
2025-04-17	24.100	24.890	23.870	24.280	24.280	13,114,780
2025-04-16	24.000	25.110	23.560	25.110	25.110	17,286,880
2025-04-15	23.930	25.300	23.770	23.980	23.980	18,012,875
2025-04-14	23.540	24.290	23.480	23.930	23.930	12,380,820
2025-04-11	24.000	24.870	23.300	23.680	23.680	16,813,418
2025-04-10	21.500	24.530	21.360	24.530	24.530	20,310,324
2025-04-09	21.010	22.980	20.150	22.300	22.300	22,089,244
2025-04-08	19.500	21.540	19.500	21.540	21.540	14,064,050
2025-04-07	19.900	20.660	19.060	19.580	19.580	9,689,400
2025-04-03	19.710	21.220	19.700	20.800	20.800	9,965,926
2025-04-02	19.850	20.080	19.800	19.810	19.810	3,012,700
2025-04-01	20.000	20.190	19.830	19.910	19.910	4,299,240
2025-03-31	19.900	20.320	19.550	20.060	20.060	5,086,475
2025-03-28	19.940	20.690	19.490	20.150	20.150	8,404,900
2025-03-27	20.200	20.380	19.880	20.030	20.030	5,710,800
2025-03-26	20.500	20.930	20.200	20.290	20.290	9,817,874
2025-03-25	20.880	21.600	20.010	21.200	21.200	14,050,000
2025-03-24	21.000	21.820	20.450	20.880	20.880	7,830,500
2025-03-21	21.650	21.690	20.880	20.880	20.880	9,101,300
2025-03-20	22.360	23.170	21.700	21.780	21.780	12,947,844
2025-03-19	22.680	22.730	21.980	22.250	22.250	13,680,880
2025-03-18	22.200	23.390	22.120	22.790	22.790	26,422,857
2025-03-17	23.420	23.420	22.990	23.420	23.420	16,198,573
2025-03-14	20.780	21.290	20.100	21.290	21.290	13,541,665
2025-03-13	19.280	19.670	19.160	19.350	19.350	6,420,400
2025-03-12	19.200	19.230	18.970	19.150	19.150	4,167,080
2025-03-11	19.700	19.700	18.850	19.100	19.100	7,837,385
2025-03-10	20.600	20.610	19.750	19.840	19.840	8,276,720
2025-03-07	20.330	21.200	20.030	20.710	20.710	8,959,525
2025-03-06	20.660	20.800	20.310	20.630	20.630	8,991,565
2025-03-05	20.480	22.000	20.300	21.030	21.030	8,513,690
2025-03-04	20.720	20.720	20.010	20.570	20.570	4,943,500
2025-03-03	21.500	22.220	20.620	20.750	20.750	9,218,620
2025-02-28	20.730	22.330	20.500	21.490	21.490	12,446,155
2025-02-27	20.200	20.940	20.060	20.750	20.750	10,025,510
2025-02-26	20.130	20.470	20.000	20.250	20.250	5,895,081
2025-02-25	20.200	20.870	20.010	20.540	20.540	7,126,325
2025-02-24	20.420	20.480	19.980	20.240	20.240	7,655,820
2025-02-21	21.830	21.960	20.200	20.830	20.830	14,753,759
2025-02-20	21.480	22.110	21.250	21.830	21.830	5,812,580
2025-02-19	21.240	22.060	20.960	21.670	21.670	5,495,300
2025-02-18	22.920	22.920	20.770	21.440	21.440	9,829,944
2025-02-17	22.690	23.230	22.560	22.970	22.970	6,685,780
2025-02-14	23.130	23.330	22.420	22.800	22.800	5,560,670
2025-02-13	23.480	23.850	22.900	23.010	23.010	6,489,550
2025-02-12	24.090	24.290	23.090	23.520	23.520	9,283,780
2025-02-11	24.600	24.880	23.610	24.090	24.090	8,758,041
2025-02-10	22.130	24.290	22.020	24.290	24.290	8,962,330
2025-02-07	21.730	22.660	21.320	22.080	22.080	4,493,520
2025-02-06	21.040	22.390	21.040	21.820	21.820	5,715,980
2025-02-05	21.130	21.190	20.080	20.970	20.970	4,664,880
2025-01-27	21.800	22.280	20.870	21.030	21.030	4,679,800
2025-01-24	21.680	23.240	21.300	21.800	21.800	8,704,500
2025-01-23	21.620	23.200	21.620	22.760	22.760	7,792,650
2025-01-22	21.800	21.950	21.190	21.610	21.610	5,172,700
2025-01-21	21.880	22.420	21.750	21.800	21.800	7,741,760

← NewerPage 7 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.