Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.680	15.790	15.550	15.770	10.785	1,068,336
2023-08-01	15.820	15.950	15.600	15.720	10.751	1,596,816
2023-07-31	15.970	16.070	15.790	15.820	10.819	1,755,216
2023-07-28	15.870	16.060	15.780	15.980	10.929	1,553,810
2023-07-27	16.010	16.200	15.740	15.980	10.929	1,904,287
2023-07-26	15.890	16.090	15.740	15.920	10.888	1,931,472
2023-07-25	15.890	15.950	15.750	15.850	10.840	1,772,496
2023-07-24	15.560	15.890	15.460	15.780	10.792	1,672,763
2023-07-21	15.800	16.050	15.520	15.610	10.676	2,628,502
2023-07-20	16.270	16.280	15.770	15.810	10.813	3,480,720
2023-07-19	16.350	16.530	16.120	16.280	11.134	2,846,103
2023-07-18	16.720	16.720	16.230	16.400	11.216	4,192,001
2023-07-17	16.700	16.790	16.400	16.650	11.387	6,120,126
2023-07-14	17.220	17.450	16.700	16.890	11.551	11,481,253
2023-07-13	16.310	18.950	16.210	17.400	11.900	16,100,919
2023-07-12	16.090	16.450	16.000	16.220	11.093	2,870,496
2023-07-11	15.820	16.190	15.810	16.090	11.004	1,791,414
2023-07-10	15.990	16.030	15.760	15.880	10.860	1,280,304
2023-07-07	15.960	16.050	15.720	15.920	10.888	1,718,928
2023-07-06	15.910	16.090	15.810	15.960	10.915	1,672,416
2023-07-05	15.960	16.260	15.790	15.860	10.847	2,528,640
2023-07-04	15.520	16.270	15.520	15.990	10.936	3,418,277
2023-07-03	15.750	15.890	15.480	15.560	10.642	2,381,808
2023-06-30	15.500	15.900	15.360	15.730	10.758	3,490,272
2023-06-29	14.990	15.620	14.900	15.520	10.614	3,588,330
2023-06-28	15.100	15.290	14.600	15.060	10.300	3,976,839
2023-06-27	15.550	15.600	15.000	15.300	10.464	3,742,814
2023-06-26	15.040	15.700	14.820	15.380	10.518	4,762,203
2023-06-21	15.270	15.300	15.020	15.020	10.272	1,299,456
2023-06-20	15.350	15.350	15.040	15.200	10.395	1,366,416
2023-06-19	15.120	15.280	15.100	15.180	10.382	1,189,687
2023-06-16	15.310	15.320	15.060	15.110	10.334	1,577,486
2023-06-15	15.270	15.470	15.150	15.330	10.484	1,645,920
2023-06-14	15.200	15.290	14.960	15.270	10.443	1,327,680
2023-06-13	15.150	15.260	15.000	15.210	10.402	1,535,823
2023-06-12	14.590	15.180	14.570	15.060	10.300	1,578,960
2023-06-09	14.680	14.880	14.520	14.650	10.019	1,015,882
2023-06-08	14.790	14.890	14.580	14.740	10.081	1,110,384
2023-06-07	14.690	14.850	14.550	14.790	10.115	821,520
2023-06-06	15.100	15.150	14.620	14.680	10.040	1,206,175
2023-06-05	14.930	15.130	14.930	15.090	10.320	974,658
2023-06-02	14.970	15.150	14.880	14.920	10.204	1,375,349
2023-06-01	15.040	15.150	14.870	14.970	10.238	1,592,118
2023-05-31	15.110	15.220	15.040	15.040	10.286	1,303,344
2023-05-30	15.100	15.250	15.000	15.200	10.395	1,787,243
2023-05-29	15.090	15.320	14.980	15.150	10.361	2,461,258
2023-05-26	15.500	15.530	15.000	15.090	10.320	4,026,853
2023-05-25	14.820	15.820	14.730	15.610	10.676	6,048,702
2023-05-24	14.580	15.030	14.570	14.880	10.176	2,304,289
2023-05-23	14.700	14.880	14.500	14.680	10.040	1,948,469
2023-05-22	14.520	14.670	14.450	14.650	10.019	1,367,133
2023-05-19	14.480	14.530	14.250	14.490	9.910	1,547,229
2023-05-18	14.090	14.420	14.090	14.350	9.814	2,223,351
2023-05-17	13.800	14.070	13.630	14.060	9.616	1,613,229
2023-05-16	13.800	13.940	13.700	13.800	9.438	1,199,376
2023-05-15	13.610	13.890	13.580	13.880	9.493	1,150,086
2023-05-12	13.880	14.050	13.630	13.630	9.322	1,136,707
2023-05-11	13.690	14.010	13.680	13.950	9.540	847,296
2023-05-10	13.510	13.710	13.450	13.700	9.370	1,254,774
2023-05-09	13.850	13.900	13.470	13.530	9.253	1,784,160

← NewerPage 14 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.