Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.810	16.100	15.700	15.780	10.792	3,655,689
2024-01-25	14.890	15.890	14.730	15.830	10.826	4,445,704
2024-01-24	14.570	14.980	14.270	14.860	10.163	5,302,373
2024-01-23	14.970	15.000	14.290	14.410	9.855	5,373,305
2024-01-22	16.230	16.380	14.790	14.990	10.252	5,639,689
2024-01-19	16.810	16.880	16.300	16.330	11.168	3,835,368
2024-01-18	16.810	17.130	16.380	16.810	11.496	5,441,522
2024-01-17	17.470	17.700	17.010	17.020	11.640	4,897,369
2024-01-16	17.700	17.880	17.150	17.460	11.941	6,241,835
2024-01-15	18.090	18.090	18.090	18.090	12.372	0
2024-01-12	17.880	19.440	17.860	18.090	12.372	12,734,824
2024-01-11	17.340	18.140	17.100	17.970	12.290	15,859,638
2024-01-10	18.260	18.320	16.990	17.500	11.968	21,792,860
2024-01-09	19.050	20.240	18.380	18.690	12.782	29,957,307
2024-01-08	17.950	21.850	17.950	20.790	14.218	33,199,169
2024-01-05	18.300	18.810	18.130	18.210	12.454	4,551,769
2024-01-04	18.300	18.650	18.000	18.290	12.509	1,936,370
2024-01-03	18.560	18.740	18.230	18.390	12.577	2,829,744
2024-01-02	18.600	18.760	18.300	18.640	12.748	4,623,984
2023-12-29	17.790	18.660	17.660	18.630	12.741	3,703,711
2023-12-28	17.850	17.930	17.100	17.850	12.208	4,805,615
2023-12-27	16.990	17.900	16.930	17.820	12.187	4,303,152
2023-12-26	17.480	17.510	16.840	16.920	11.572	2,682,000
2023-12-25	17.500	17.710	17.270	17.480	11.955	2,907,360
2023-12-22	17.910	18.580	17.470	17.500	11.968	3,764,880
2023-12-21	18.070	18.340	17.460	17.910	12.249	3,085,488
2023-12-20	18.050	18.560	18.040	18.200	12.447	3,309,720
2023-12-19	17.850	18.250	17.700	18.140	12.406	4,036,515
2023-12-18	17.760	18.290	17.760	17.850	12.208	4,611,742
2023-12-15	17.900	17.930	17.570	17.730	12.126	2,186,647
2023-12-14	18.020	18.130	17.750	17.840	12.201	2,854,800
2023-12-13	17.990	18.060	17.690	17.800	12.173	1,919,664
2023-12-12	18.030	18.230	17.840	18.000	12.310	2,285,183
2023-12-11	17.680	18.200	17.460	18.000	12.310	3,835,886
2023-12-08	17.830	18.540	17.670	17.670	12.085	3,238,992
2023-12-07	17.900	18.150	17.870	17.920	12.256	2,437,878
2023-12-06	17.940	18.180	17.780	17.810	12.180	2,069,615
2023-12-05	18.350	18.350	17.780	17.790	12.167	1,635,408
2023-12-04	18.270	18.450	18.120	18.180	12.433	2,025,462
2023-12-01	18.480	18.490	18.160	18.260	12.488	2,783,808
2023-11-30	18.680	18.850	18.090	18.350	12.550	2,506,032
2023-11-29	18.970	19.190	18.600	18.730	12.809	2,909,279
2023-11-28	18.610	19.000	18.260	18.820	12.871	4,086,527
2023-11-27	18.020	18.650	17.980	18.560	12.693	3,908,351
2023-11-24	18.500	18.500	17.960	18.070	12.358	2,482,992
2023-11-23	18.400	18.540	18.150	18.530	12.673	2,317,629
2023-11-22	18.370	18.520	18.070	18.140	12.406	2,776,464
2023-11-21	18.860	18.860	18.250	18.360	12.556	3,225,418
2023-11-20	18.700	18.900	18.460	18.850	12.892	3,174,115
2023-11-17	18.480	18.830	18.450	18.690	12.782	3,918,384
2023-11-16	18.470	18.850	18.400	18.540	12.680	4,030,732
2023-11-15	18.930	18.950	18.530	18.570	12.700	3,528,835
2023-11-14	18.680	18.930	18.500	18.750	12.823	2,683,333
2023-11-13	18.770	18.960	18.540	18.660	12.762	2,605,824
2023-11-10	18.530	18.860	18.520	18.760	12.830	1,949,556
2023-11-09	18.780	19.090	18.540	18.670	12.769	3,939,408
2023-11-08	19.560	19.650	18.700	18.840	12.885	4,959,830
2023-11-07	18.940	19.650	18.600	19.450	13.302	6,335,657
2023-11-06	18.400	19.190	18.400	18.930	12.946	5,972,726
2023-11-03	17.950	18.450	17.950	18.410	12.591	3,180,443

← NewerPage 12 of 21 · 1,213 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.