Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.930	14.020	13.810	13.920	9.520	839,145
2023-05-05	14.130	14.230	13.750	13.900	9.506	1,144,481
2023-05-04	14.250	14.330	13.970	14.190	9.705	1,473,233
2023-04-28	13.780	14.220	13.710	14.160	9.684	1,379,512
2023-04-27	13.900	14.160	13.730	13.780	9.424	1,571,659
2023-04-26	13.590	14.040	13.510	13.850	9.472	2,068,780
2023-04-25	14.100	14.250	13.320	13.520	9.246	2,452,232
2023-04-24	14.100	14.230	13.830	14.160	9.684	1,633,740
2023-04-21	14.700	14.700	14.060	14.060	9.616	2,344,701
2023-04-20	14.760	14.760	14.450	14.700	10.053	1,543,959
2023-04-19	14.870	14.980	14.720	14.780	10.108	1,389,024
2023-04-18	15.110	15.240	14.710	14.780	10.108	2,684,270
2023-04-17	15.440	15.520	15.050	15.130	10.347	3,274,560
2023-04-14	15.880	15.880	15.100	15.440	10.559	4,921,557
2023-04-13	16.630	16.740	15.770	15.770	10.785	6,659,622
2023-04-12	16.480	16.770	16.430	16.770	11.469	2,529,797
2023-04-11	16.630	16.650	16.210	16.410	11.223	3,138,353
2023-04-10	17.050	17.250	16.600	16.630	11.373	4,052,144
2023-04-07	17.050	17.200	16.740	17.070	11.674	6,827,850
2023-04-06	16.280	17.580	16.190	17.290	11.825	10,793,088
2023-04-04	16.690	16.720	16.150	16.190	11.072	2,562,276
2023-04-03	16.180	16.700	16.120	16.680	11.407	2,718,348
2023-03-31	16.180	16.280	16.080	16.200	11.079	1,875,600
2023-03-30	16.350	16.520	16.160	16.190	11.072	1,680,192
2023-03-29	16.450	16.620	16.340	16.340	11.175	2,220,732
2023-03-28	16.650	16.800	16.360	16.360	11.189	2,437,358
2023-03-27	16.830	17.040	16.580	16.760	11.462	3,482,064
2023-03-24	16.760	16.990	16.650	16.910	11.565	3,875,940
2023-03-23	16.730	16.800	16.510	16.710	11.428	3,012,680
2023-03-22	16.460	16.760	16.450	16.650	11.387	3,675,024
2023-03-21	16.180	16.520	16.010	16.520	11.298	3,450,340
2023-03-20	16.160	16.160	15.720	16.060	10.984	2,052,472
2023-03-17	15.990	16.120	15.800	16.080	10.997	2,343,896
2023-03-16	16.010	16.150	15.810	15.830	10.826	1,953,413
2023-03-15	15.800	16.240	15.800	16.170	11.059	2,617,279
2023-03-14	16.150	16.170	15.470	15.800	10.806	3,120,517
2023-03-13	16.190	16.310	15.850	16.040	10.970	2,606,181
2023-03-10	16.160	16.580	16.160	16.170	11.059	3,410,640
2023-03-09	16.230	16.400	16.080	16.370	11.196	3,663,894
2023-03-08	15.850	16.160	15.720	16.160	11.052	3,120,847
2023-03-07	16.370	16.410	15.820	15.850	10.840	3,922,080
2023-03-06	16.270	16.490	16.150	16.450	11.250	3,791,520
2023-03-03	16.600	16.630	16.150	16.260	11.120	4,873,564
2023-03-02	16.840	16.940	16.390	16.510	11.291	5,402,098
2023-03-01	16.570	16.940	16.350	16.880	11.544	6,206,038
2023-02-28	16.510	16.720	16.310	16.540	11.312	5,193,401
2023-02-27	17.200	17.400	16.380	16.580	11.339	8,430,740
2023-02-24	17.990	17.990	17.270	17.500	11.968	7,802,045
2023-02-23	17.300	18.350	17.150	17.970	12.290	11,490,217
2023-02-22	17.560	17.710	17.080	17.400	11.900	8,418,127
2023-02-21	18.700	18.900	17.730	17.870	12.221	16,013,180
2023-02-20	19.020	19.520	18.480	19.240	13.158	14,545,895
2023-02-17	18.380	20.390	18.380	19.660	13.446	22,244,976
2023-02-16	18.580	19.100	18.000	18.380	12.570	14,972,780
2023-02-15	16.870	19.300	16.770	18.570	12.700	18,208,798
2023-02-14	16.340	17.300	16.160	17.020	11.640	7,536,081
2023-02-13	16.010	16.360	15.970	16.330	11.168	2,842,492
2023-02-10	16.160	16.250	15.940	16.040	10.970	1,836,000
2023-02-09	15.890	16.190	15.810	16.190	11.072	2,478,096
2023-02-08	16.310	16.330	15.920	15.930	10.895	3,148,552

← NewerPage 15 of 21 · 1,220 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.