Shanghai Aiyingshi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.420	17.200	15.800	17.110	17.110	11,326,520
2024-10-24	15.620	17.460	15.480	16.490	16.490	15,041,900
2024-10-23	16.050	16.710	15.830	15.970	15.970	16,924,560
2024-10-22	14.300	15.620	14.080	15.620	15.620	8,499,980
2024-10-21	13.860	14.290	13.450	14.200	14.200	9,645,625
2024-10-18	13.700	14.390	13.600	14.130	14.130	11,423,680
2024-10-17	13.390	14.120	13.320	13.500	13.500	8,214,750
2024-10-16	13.000	13.700	12.920	13.420	13.420	6,793,850
2024-10-15	13.700	13.870	13.330	13.340	13.340	9,121,692
2024-10-14	13.800	14.330	13.270	13.940	13.940	15,814,683
2024-10-11	13.730	14.950	13.650	14.740	14.740	14,809,861
2024-10-10	14.700	14.940	13.730	13.820	13.820	14,063,340
2024-10-09	16.000	16.500	15.260	15.260	15.260	12,172,701
2024-10-08	16.530	16.950	16.460	16.950	16.950	11,879,808
2024-09-30	14.950	15.520	14.470	15.520	15.520	12,926,557
2024-09-27	14.000	14.620	13.650	14.110	14.110	9,625,265
2024-09-26	13.600	13.760	13.050	13.470	13.470	11,010,040
2024-09-25	13.000	14.020	12.960	13.770	13.770	11,428,540
2024-09-24	12.000	13.400	11.950	13.040	13.040	10,805,180
2024-09-23	11.620	12.330	11.550	12.180	12.180	7,556,059
2024-09-20	11.450	12.720	11.110	12.040	12.040	13,504,627
2024-09-19	10.530	11.560	10.530	11.560	11.560	5,753,040
2024-09-18	10.470	10.590	10.220	10.510	10.510	2,355,780
2024-09-13	10.610	10.650	10.440	10.480	10.480	1,480,800
2024-09-12	10.580	10.850	10.580	10.600	10.600	1,623,500
2024-09-11	10.730	10.750	10.550	10.590	10.590	1,015,220
2024-09-10	10.730	10.810	10.620	10.790	10.790	1,204,340
2024-09-09	10.600	10.820	10.470	10.730	10.730	1,528,000
2024-09-06	10.840	10.850	10.570	10.570	10.570	1,271,200
2024-09-05	10.580	10.830	10.580	10.770	10.770	1,405,800
2024-09-04	10.630	10.700	10.500	10.580	10.580	1,950,900
2024-09-03	10.600	10.750	10.560	10.690	10.690	1,311,300
2024-09-02	10.570	10.800	10.560	10.620	10.620	2,834,500
2024-08-30	10.470	10.780	10.400	10.570	10.570	1,954,800
2024-08-29	10.300	10.600	10.230	10.470	10.470	3,542,500
2024-08-28	10.070	10.440	10.000	10.360	10.360	2,031,800
2024-08-27	10.160	10.270	10.030	10.070	10.070	1,360,300
2024-08-26	9.930	10.350	9.930	10.200	10.200	1,954,320
2024-08-23	9.850	10.080	9.700	10.000	10.000	2,901,673
2024-08-22	10.040	10.090	9.920	9.950	9.950	1,572,473
2024-08-21	10.180	10.290	9.970	9.990	9.990	1,989,000
2024-08-20	10.570	10.610	10.230	10.240	10.240	1,462,105
2024-08-19	10.460	10.660	10.410	10.580	10.580	1,180,100
2024-08-16	10.620	10.780	10.520	10.540	10.540	1,454,001
2024-08-15	10.720	10.820	10.560	10.620	10.620	1,467,300
2024-08-14	10.830	10.860	10.700	10.720	10.720	791,400
2024-08-13	10.830	10.870	10.620	10.800	10.800	1,305,300
2024-08-12	10.900	10.930	10.750	10.790	10.790	1,263,400
2024-08-09	11.080	11.160	10.910	10.910	10.910	1,166,300
2024-08-08	10.870	11.100	10.810	11.070	11.070	1,405,600
2024-08-07	10.970	10.990	10.830	10.900	10.900	1,043,500
2024-08-06	10.890	10.970	10.780	10.970	10.970	1,195,393
2024-08-05	10.800	10.980	10.660	10.700	10.700	2,000,800
2024-08-02	11.000	11.090	10.730	10.740	10.740	2,061,600
2024-08-01	11.220	11.220	11.000	11.040	11.040	1,356,700
2024-07-31	10.760	11.100	10.700	11.090	11.090	1,431,200
2024-07-30	10.660	10.840	10.450	10.770	10.770	1,189,800
2024-07-29	10.580	10.740	10.580	10.650	10.650	1,424,800
2024-07-26	10.450	10.690	10.450	10.640	10.640	1,079,873
2024-07-25	10.340	10.590	10.270	10.440	10.440	1,476,573

← NewerPage 9 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.