Anhui Shiny Electronic Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.190 | 17.800 | 16.810 | 17.530 | 14.426 | 15,950,558 |
| 2024-07-26 | 16.950 | 17.380 | 16.750 | 17.200 | 14.154 | 13,727,806 |
| 2024-07-25 | 16.840 | 17.200 | 16.570 | 16.940 | 13.940 | 16,672,536 |
| 2024-07-24 | 17.990 | 18.610 | 17.100 | 17.260 | 14.204 | 23,000,538 |
| 2024-07-23 | 18.660 | 18.660 | 17.780 | 17.860 | 14.697 | 21,217,095 |
| 2024-07-22 | 18.450 | 18.990 | 17.900 | 18.730 | 15.413 | 26,999,126 |
| 2024-07-19 | 18.000 | 18.490 | 17.700 | 18.150 | 14.936 | 20,192,227 |
| 2024-07-18 | 18.500 | 18.500 | 17.300 | 18.060 | 14.862 | 21,359,677 |
| 2024-07-17 | 19.980 | 20.190 | 18.620 | 18.680 | 15.372 | 23,888,367 |
| 2024-07-16 | 19.760 | 21.090 | 19.380 | 19.880 | 16.360 | 29,814,384 |
| 2024-07-15 | 20.240 | 20.450 | 19.850 | 20.010 | 16.467 | 18,648,836 |
| 2024-07-12 | 21.450 | 21.600 | 20.460 | 20.710 | 17.043 | 26,594,053 |
| 2024-07-11 | 22.550 | 22.980 | 21.200 | 21.680 | 17.841 | 36,755,900 |
| 2024-07-10 | 22.390 | 23.430 | 21.250 | 21.480 | 17.677 | 47,206,311 |
| 2024-07-09 | 18.410 | 22.140 | 18.020 | 22.140 | 18.220 | 42,089,745 |
| 2024-07-08 | 18.800 | 18.980 | 18.200 | 18.450 | 15.183 | 11,591,781 |
| 2024-07-05 | 19.000 | 19.100 | 18.040 | 18.670 | 15.364 | 12,443,184 |
| 2024-07-04 | 19.390 | 19.600 | 18.750 | 18.800 | 15.471 | 17,499,969 |
| 2024-07-03 | 20.660 | 20.750 | 19.410 | 19.680 | 16.195 | 20,870,424 |
| 2024-07-02 | 20.980 | 21.220 | 20.480 | 20.800 | 17.117 | 18,332,737 |
| 2024-07-01 | 20.930 | 21.250 | 20.200 | 20.780 | 17.100 | 24,133,713 |
| 2024-06-28 | 21.130 | 22.290 | 20.830 | 21.390 | 17.602 | 28,887,866 |
| 2024-06-27 | 21.910 | 23.200 | 20.940 | 20.960 | 17.249 | 31,202,738 |
| 2024-06-26 | 21.940 | 22.390 | 20.850 | 22.180 | 18.253 | 23,308,735 |
| 2024-06-25 | 22.400 | 22.600 | 21.180 | 21.750 | 17.899 | 26,287,806 |
| 2024-06-24 | 22.100 | 23.890 | 22.100 | 22.900 | 18.845 | 35,160,909 |
| 2024-06-21 | 22.850 | 23.000 | 21.600 | 21.730 | 17.882 | 28,199,731 |
| 2024-06-20 | 25.500 | 26.360 | 22.940 | 23.150 | 19.051 | 39,511,490 |
| 2024-06-19 | 25.600 | 29.300 | 25.180 | 26.600 | 21.890 | 41,904,688 |
| 2024-06-18 | 27.700 | 28.700 | 26.820 | 27.180 | 22.367 | 32,173,486 |
| 2024-06-17 | 25.730 | 28.820 | 25.100 | 28.030 | 23.067 | 39,037,706 |
| 2024-06-14 | 26.730 | 28.000 | 24.660 | 26.200 | 21.561 | 38,294,108 |
| 2024-06-13 | 24.170 | 29.500 | 24.030 | 26.880 | 22.120 | 51,103,478 |
| 2024-06-12 | 21.610 | 25.500 | 21.610 | 25.500 | 20.985 | 45,666,338 |
| 2024-06-11 | 21.490 | 21.490 | 20.000 | 21.250 | 17.487 | 21,722,605 |
| 2024-06-07 | 21.390 | 22.180 | 20.760 | 21.180 | 17.430 | 27,921,982 |
| 2024-06-06 | 22.380 | 23.960 | 20.840 | 21.600 | 17.775 | 36,989,860 |
| 2024-06-05 | 22.720 | 25.100 | 21.710 | 23.050 | 18.968 | 38,360,395 |
| 2024-06-04 | 27.000 | 27.290 | 23.500 | 24.100 | 19.833 | 40,664,386 |
| 2024-06-03 | 28.840 | 29.980 | 27.000 | 27.840 | 22.910 | 38,334,460 |
| 2024-05-31 | 25.200 | 29.960 | 25.000 | 29.000 | 23.865 | 46,664,617 |
| 2024-05-30 | 22.520 | 26.600 | 21.700 | 26.500 | 21.808 | 50,662,314 |
| 2024-05-29 | 19.500 | 25.290 | 19.230 | 22.950 | 18.886 | 52,320,446 |
| 2024-05-28 | 18.040 | 21.950 | 16.530 | 21.940 | 18.055 | 50,983,393 |
| 2024-05-27 | 23.010 | 24.880 | 21.550 | 22.000 | 15.046 | 41,604,500 |
| 2024-05-24 | 22.880 | 26.660 | 22.500 | 23.480 | 16.058 | 53,385,192 |
| 2024-05-23 | 21.800 | 22.840 | 21.310 | 22.840 | 15.620 | 52,208,746 |
| 2024-05-22 | 17.010 | 19.030 | 17.000 | 19.030 | 13.015 | 44,166,506 |
| 2024-05-21 | 13.720 | 15.860 | 13.610 | 15.860 | 10.847 | 22,127,677 |
| 2024-05-20 | 12.910 | 13.420 | 12.850 | 13.220 | 9.041 | 7,934,070 |
| 2024-05-17 | 13.030 | 13.100 | 12.720 | 13.030 | 8.911 | 7,749,648 |
| 2024-05-16 | 12.430 | 13.210 | 12.430 | 13.190 | 9.021 | 9,173,910 |
| 2024-05-15 | 12.350 | 12.750 | 12.110 | 12.560 | 8.590 | 5,181,984 |
| 2024-05-14 | 12.300 | 12.540 | 12.110 | 12.300 | 8.412 | 3,700,224 |
| 2024-05-13 | 12.580 | 12.580 | 11.940 | 12.040 | 8.234 | 4,354,670 |
| 2024-05-10 | 12.870 | 12.910 | 12.430 | 12.470 | 8.528 | 3,630,962 |
| 2024-05-09 | 12.660 | 12.930 | 12.640 | 12.850 | 8.788 | 4,142,880 |
| 2024-05-08 | 12.920 | 13.000 | 12.600 | 12.670 | 8.665 | 4,497,118 |
| 2024-05-07 | 12.870 | 12.970 | 12.630 | 12.910 | 8.829 | 4,863,310 |
| 2024-05-06 | 12.640 | 12.980 | 12.510 | 12.700 | 8.686 | 5,698,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-03 | 0.1000 CNY |
| 2025-04-28 | 0.1200 CNY |
| 2024-05-28 | 0.0600 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2021-05-27 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.