Shanghai Aiyingshi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 21.200 | 23.120 | 21.020 | 22.100 | 22.100 | 10,233,189 |
| 2025-01-17 | 21.630 | 21.750 | 20.890 | 21.020 | 21.020 | 4,898,200 |
| 2025-01-16 | 21.050 | 22.480 | 21.050 | 21.760 | 21.760 | 7,244,840 |
| 2025-01-15 | 20.980 | 22.080 | 20.810 | 21.150 | 21.150 | 6,587,060 |
| 2025-01-14 | 19.930 | 21.280 | 19.790 | 20.960 | 20.960 | 6,941,433 |
| 2025-01-13 | 19.700 | 20.150 | 19.180 | 19.780 | 19.780 | 4,718,980 |
| 2025-01-10 | 22.350 | 22.600 | 19.960 | 19.980 | 19.980 | 6,942,700 |
| 2025-01-09 | 21.570 | 23.060 | 21.190 | 21.950 | 21.950 | 7,461,300 |
| 2025-01-08 | 20.650 | 21.790 | 20.450 | 21.540 | 21.540 | 7,440,113 |
| 2025-01-07 | 20.490 | 21.250 | 20.000 | 20.840 | 20.840 | 6,803,800 |
| 2025-01-06 | 21.000 | 21.690 | 20.190 | 20.400 | 20.400 | 10,527,410 |
| 2025-01-03 | 22.840 | 23.050 | 21.200 | 21.250 | 21.250 | 14,973,042 |
| 2025-01-02 | 22.280 | 24.820 | 22.280 | 23.550 | 23.550 | 19,291,006 |
| 2024-12-31 | 22.580 | 24.000 | 22.450 | 22.560 | 22.560 | 8,987,015 |
| 2024-12-30 | 23.120 | 23.120 | 22.000 | 22.980 | 22.980 | 7,448,224 |
| 2024-12-27 | 22.230 | 23.600 | 21.860 | 23.150 | 23.150 | 12,185,340 |
| 2024-12-26 | 22.000 | 22.880 | 21.640 | 22.480 | 22.480 | 11,106,815 |
| 2024-12-25 | 22.310 | 24.390 | 21.900 | 22.900 | 22.900 | 17,271,652 |
| 2024-12-24 | 23.710 | 24.200 | 22.310 | 22.310 | 22.310 | 12,152,100 |
| 2024-12-23 | 24.830 | 25.650 | 22.870 | 24.790 | 24.790 | 22,192,280 |
| 2024-12-20 | 22.800 | 24.870 | 22.490 | 23.550 | 23.550 | 17,436,120 |
| 2024-12-19 | 24.600 | 25.190 | 22.470 | 22.800 | 22.800 | 19,538,530 |
| 2024-12-18 | 23.000 | 25.550 | 22.020 | 24.960 | 24.960 | 21,160,045 |
| 2024-12-17 | 24.100 | 25.600 | 23.280 | 23.500 | 23.500 | 29,483,622 |
| 2024-12-16 | 21.360 | 23.330 | 21.350 | 23.270 | 23.270 | 17,579,368 |
| 2024-12-13 | 20.000 | 22.300 | 19.360 | 21.210 | 21.210 | 19,799,499 |
| 2024-12-12 | 19.130 | 20.600 | 19.000 | 20.300 | 20.300 | 15,393,480 |
| 2024-12-11 | 18.740 | 19.610 | 18.740 | 19.390 | 19.390 | 10,294,880 |
| 2024-12-10 | 18.510 | 19.650 | 18.250 | 18.640 | 18.640 | 13,194,020 |
| 2024-12-09 | 18.350 | 18.480 | 17.800 | 17.880 | 17.880 | 7,148,760 |
| 2024-12-06 | 18.170 | 19.170 | 18.040 | 18.760 | 18.760 | 11,187,220 |
| 2024-12-05 | 18.080 | 18.300 | 17.680 | 18.030 | 18.030 | 8,158,380 |
| 2024-12-04 | 18.140 | 19.540 | 17.920 | 18.220 | 18.220 | 13,871,580 |
| 2024-12-03 | 18.200 | 18.750 | 17.730 | 18.400 | 18.400 | 11,853,200 |
| 2024-12-02 | 18.310 | 18.800 | 17.940 | 18.200 | 18.200 | 14,129,760 |
| 2024-11-29 | 16.460 | 18.120 | 16.460 | 18.120 | 18.120 | 14,926,020 |
| 2024-11-28 | 15.800 | 17.310 | 15.800 | 16.470 | 16.470 | 9,627,951 |
| 2024-11-27 | 16.610 | 16.610 | 15.350 | 16.120 | 16.120 | 9,620,365 |
| 2024-11-26 | 16.000 | 17.710 | 16.000 | 17.060 | 17.060 | 10,359,580 |
| 2024-11-25 | 15.600 | 16.130 | 15.580 | 16.100 | 16.100 | 3,757,180 |
| 2024-11-22 | 16.280 | 17.000 | 15.890 | 15.930 | 15.930 | 5,489,560 |
| 2024-11-21 | 16.300 | 16.590 | 16.110 | 16.310 | 16.310 | 3,193,620 |
| 2024-11-20 | 15.550 | 16.650 | 15.550 | 16.380 | 16.380 | 6,409,420 |
| 2024-11-19 | 15.440 | 15.700 | 15.190 | 15.600 | 15.600 | 3,527,763 |
| 2024-11-18 | 15.960 | 16.020 | 15.300 | 15.390 | 15.390 | 3,697,400 |
| 2024-11-15 | 16.450 | 16.540 | 15.840 | 15.860 | 15.860 | 4,982,659 |
| 2024-11-14 | 17.100 | 17.250 | 16.350 | 16.450 | 16.450 | 5,597,240 |
| 2024-11-13 | 17.260 | 17.500 | 16.720 | 17.110 | 17.110 | 5,812,980 |
| 2024-11-12 | 17.640 | 17.950 | 17.300 | 17.350 | 17.350 | 7,215,740 |
| 2024-11-11 | 17.400 | 17.660 | 17.230 | 17.640 | 17.640 | 7,514,900 |
| 2024-11-08 | 19.000 | 19.110 | 18.160 | 18.240 | 18.240 | 9,587,900 |
| 2024-11-07 | 18.410 | 19.530 | 18.010 | 19.120 | 19.120 | 11,835,561 |
| 2024-11-06 | 17.100 | 18.980 | 16.780 | 18.470 | 18.470 | 15,491,060 |
| 2024-11-05 | 17.490 | 17.620 | 16.900 | 17.280 | 17.280 | 9,842,840 |
| 2024-11-04 | 17.520 | 17.840 | 16.780 | 17.180 | 17.180 | 10,766,920 |
| 2024-11-01 | 19.200 | 19.910 | 17.990 | 18.310 | 18.310 | 22,535,340 |
| 2024-10-31 | 17.470 | 18.950 | 16.800 | 18.290 | 18.290 | 19,342,973 |
| 2024-10-30 | 18.000 | 19.060 | 17.330 | 17.930 | 17.930 | 19,474,843 |
| 2024-10-29 | 20.700 | 20.700 | 18.860 | 19.250 | 19.250 | 30,461,491 |
| 2024-10-28 | 16.600 | 18.820 | 16.600 | 18.820 | 18.820 | 9,024,184 |
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.