Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.400	18.800	17.980	17.990	12.303	4,321,228
2023-11-01	18.400	18.700	18.180	18.350	12.550	4,477,536
2023-10-31	18.430	19.100	18.240	18.350	12.550	6,864,739
2023-10-30	17.730	18.550	17.680	18.540	12.680	7,314,690
2023-10-27	18.040	18.040	17.430	17.840	12.201	4,910,603
2023-10-26	17.430	18.280	17.430	18.000	12.310	9,352,974
2023-10-25	17.650	17.990	16.960	17.560	12.009	8,485,362
2023-10-24	16.720	17.500	15.420	17.450	11.934	8,649,256
2023-10-23	16.750	17.620	16.200	16.930	11.578	6,562,944
2023-10-20	16.900	17.070	16.590	16.620	11.367	2,304,678
2023-10-19	16.910	17.300	16.750	16.800	11.490	2,432,088
2023-10-18	17.180	17.240	16.800	16.830	11.510	1,780,453
2023-10-17	17.250	17.380	17.100	17.210	11.770	2,461,232
2023-10-16	17.610	17.610	17.090	17.200	11.763	3,011,823
2023-10-13	17.390	17.670	17.220	17.610	12.044	2,701,141
2023-10-12	17.340	17.600	17.260	17.420	11.914	2,032,850
2023-10-11	17.790	17.800	17.180	17.470	11.948	3,155,616
2023-10-10	17.250	17.620	17.170	17.620	12.050	3,844,944
2023-10-09	17.310	17.420	17.050	17.170	11.743	2,243,560
2023-09-28	16.820	17.250	16.680	17.170	11.743	2,704,177
2023-09-27	16.890	17.000	16.590	16.650	11.387	1,782,000
2023-09-26	17.120	17.230	16.800	16.820	11.503	1,880,380
2023-09-25	17.120	17.350	16.910	17.210	11.770	3,046,752
2023-09-22	16.510	17.140	16.480	17.110	11.702	2,772,424
2023-09-21	16.420	16.580	16.280	16.480	11.271	1,488,240
2023-09-20	16.400	16.630	16.220	16.340	11.175	1,432,656
2023-09-19	16.740	16.740	16.300	16.400	11.216	1,540,800
2023-09-18	16.710	16.910	16.350	16.600	11.353	2,095,488
2023-09-15	16.560	16.810	16.400	16.480	11.271	1,695,024
2023-09-14	16.690	16.810	16.300	16.550	11.319	2,045,088
2023-09-13	17.010	17.080	16.500	16.660	11.394	2,379,600
2023-09-12	16.930	17.180	16.710	16.840	11.517	2,212,704
2023-09-11	17.230	17.370	16.930	16.940	11.585	3,136,514
2023-09-08	16.760	17.380	16.660	17.210	11.770	4,120,128
2023-09-07	16.960	17.100	16.840	16.880	11.544	3,223,800
2023-09-06	16.960	17.120	16.780	17.050	11.661	5,423,328
2023-09-05	16.700	17.260	16.680	17.230	11.784	7,813,008
2023-09-04	16.660	16.680	16.340	16.600	11.353	2,069,712
2023-09-01	16.560	16.850	16.410	16.550	11.319	1,819,468
2023-08-31	16.630	16.850	16.580	16.670	11.401	4,969,765
2023-08-30	16.300	16.940	16.230	16.720	11.435	6,013,612
2023-08-29	14.950	16.330	14.880	16.310	11.154	4,714,639
2023-08-28	15.540	15.670	14.900	14.940	10.218	2,762,032
2023-08-25	15.860	16.100	14.800	14.830	10.142	3,672,239
2023-08-24	15.270	16.450	15.100	16.030	10.963	4,828,982
2023-08-23	15.600	15.700	15.200	15.300	10.464	2,131,200
2023-08-22	16.030	16.170	15.160	15.540	10.628	3,515,904
2023-08-21	16.090	16.370	16.030	16.090	11.004	2,349,325
2023-08-18	16.190	16.470	16.090	16.090	11.004	3,417,209
2023-08-17	15.630	16.360	14.740	16.230	11.100	5,201,393
2023-08-16	16.470	16.470	15.640	15.640	10.696	4,352,250
2023-08-15	16.480	16.750	16.160	16.350	11.182	5,206,608
2023-08-14	16.240	17.400	16.100	16.770	11.469	7,637,751
2023-08-11	16.060	16.620	15.920	16.340	11.175	4,853,016
2023-08-10	15.630	16.130	15.630	15.920	10.888	1,910,160
2023-08-09	16.030	16.110	15.540	15.620	10.683	2,140,646
2023-08-08	15.970	16.180	15.830	16.130	11.031	2,381,487
2023-08-07	15.810	16.020	15.760	15.860	10.847	1,393,070
2023-08-04	15.830	15.980	15.700	15.930	10.895	1,553,328
2023-08-03	15.720	15.860	15.610	15.830	10.826	1,120,320

← NewerPage 13 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.