Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.480	12.700	12.350	12.550	8.583	6,441,228
2024-04-29	12.500	12.550	12.040	12.490	8.542	6,807,804
2024-04-26	11.540	12.150	11.460	12.150	8.309	7,379,858
2024-04-25	11.480	11.740	11.290	11.610	7.940	5,914,080
2024-04-24	11.440	11.490	11.160	11.490	7.858	7,405,776
2024-04-23	10.470	11.280	10.470	11.110	7.598	8,650,666
2024-04-22	10.460	10.470	9.900	10.260	7.017	4,834,512
2024-04-19	10.880	10.910	10.410	10.510	7.188	4,944,132
2024-04-18	10.600	11.030	10.270	10.780	7.372	7,899,264
2024-04-17	9.810	10.880	9.810	10.750	7.352	9,461,046
2024-04-16	10.380	10.710	9.210	9.320	6.374	9,710,952
2024-04-15	11.960	12.030	10.430	10.720	7.331	10,792,722
2024-04-12	11.800	12.620	11.800	12.160	8.316	8,456,803
2024-04-11	11.760	12.200	11.660	11.820	8.084	5,312,495
2024-04-10	12.500	12.510	11.660	11.920	8.152	7,796,488
2024-04-09	12.330	12.710	12.170	12.500	8.549	5,050,476
2024-04-08	13.090	13.170	12.300	12.380	8.467	7,434,144
2024-04-03	13.620	13.710	13.070	13.180	9.014	6,904,437
2024-04-02	13.780	14.150	13.370	13.670	9.349	9,118,801
2024-04-01	13.860	13.950	13.640	13.900	9.506	10,181,744
2024-03-29	13.400	13.930	13.150	13.900	9.506	5,888,016
2024-03-28	12.760	13.710	12.520	13.500	9.233	13,219,878
2024-03-27	13.420	14.200	13.060	13.120	8.973	13,751,169
2024-03-26	13.150	13.990	13.120	13.590	9.294	10,807,596
2024-03-25	14.120	14.280	13.190	13.230	9.048	15,477,696
2024-03-22	14.260	14.980	13.850	14.610	9.992	23,611,992
2024-03-21	13.530	14.570	13.200	14.280	9.766	19,280,556
2024-03-20	13.360	13.630	13.330	13.570	9.281	8,665,066
2024-03-19	13.210	13.530	13.150	13.260	9.069	8,979,410
2024-03-18	12.760	13.250	12.740	13.210	9.034	10,648,386
2024-03-15	12.440	12.720	12.400	12.700	8.686	7,312,402
2024-03-14	12.790	12.920	12.280	12.540	8.576	9,391,939
2024-03-13	12.970	13.170	12.750	12.920	8.836	11,074,412
2024-03-12	12.630	13.400	12.380	13.050	8.925	14,450,641
2024-03-11	12.340	12.890	12.100	12.670	8.665	11,052,695
2024-03-08	12.510	12.870	12.190	12.590	8.610	11,490,972
2024-03-07	13.240	13.550	12.500	12.630	8.638	18,019,301
2024-03-06	12.980	14.390	12.350	13.790	9.431	24,755,086
2024-03-05	12.310	14.190	12.080	13.300	9.096	22,322,982
2024-03-04	12.560	12.680	11.700	12.310	8.419	15,418,412
2024-03-01	11.430	13.670	11.280	12.680	8.672	18,454,691
2024-02-29	10.560	11.470	10.560	11.430	7.817	9,610,966
2024-02-28	12.820	12.990	10.880	10.920	7.468	13,003,021
2024-02-27	11.830	12.570	11.670	12.570	8.597	6,775,886
2024-02-26	11.780	12.160	11.250	11.850	8.104	10,085,220
2024-02-23	10.850	11.550	10.660	11.530	7.885	9,768,035
2024-02-22	10.240	10.730	10.100	10.730	7.338	8,302,521
2024-02-21	9.610	10.650	9.490	10.230	6.996	10,656,253
2024-02-20	9.760	9.850	9.270	9.680	6.620	8,795,841
2024-02-19	8.470	9.990	8.470	9.870	6.750	15,917,175
2024-02-08	7.350	8.580	6.980	8.360	5.718	17,570,986
2024-02-07	8.800	8.810	7.270	7.450	5.095	17,742,591
2024-02-06	9.100	9.280	7.780	8.710	5.957	11,988,756
2024-02-05	11.390	11.420	9.200	9.280	6.347	9,230,709
2024-02-02	12.330	12.690	10.930	11.480	7.851	5,584,464
2024-02-01	12.710	12.820	12.120	12.330	8.433	4,592,448
2024-01-31	13.820	14.040	12.700	12.840	8.781	4,459,033
2024-01-30	14.730	14.750	13.760	13.820	9.452	3,940,560
2024-01-29	15.810	16.050	14.780	14.860	10.163	3,142,919
2024-01-26	15.810	16.100	15.700	15.780	10.792	3,655,689

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.