Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.620	16.320	15.570	16.280	11.134	5,298,717
2023-02-06	15.730	15.780	15.500	15.580	10.655	1,096,704
2023-02-03	15.850	15.890	15.440	15.690	10.730	1,685,374
2023-02-02	15.750	15.850	15.650	15.850	10.840	2,091,398
2023-02-01	15.660	15.820	15.580	15.820	10.819	1,960,598
2023-01-31	15.580	15.690	15.430	15.650	10.703	2,126,845
2023-01-30	15.180	15.690	15.040	15.680	10.724	3,538,887
2023-01-20	15.200	15.420	15.200	15.290	10.457	1,296,864
2023-01-19	15.390	15.460	15.190	15.260	10.436	1,650,520
2023-01-18	15.360	15.500	15.210	15.450	10.566	1,487,656
2023-01-17	15.340	15.510	15.150	15.360	10.505	1,448,215
2023-01-16	15.200	15.380	15.130	15.330	10.484	1,291,671
2023-01-13	15.160	15.390	15.040	15.200	10.395	1,278,442
2023-01-12	15.550	15.550	15.140	15.250	10.430	2,758,102
2023-01-11	15.520	15.870	15.500	15.550	10.635	3,035,923
2023-01-10	15.780	15.950	15.600	15.660	10.710	4,126,717
2023-01-09	15.270	15.980	15.060	15.970	10.922	8,111,472
2023-01-06	14.220	16.860	14.160	15.470	10.580	8,076,556
2023-01-05	14.130	14.230	13.950	14.220	9.725	894,096
2023-01-04	13.990	14.160	13.980	14.080	9.629	974,720
2023-01-03	13.650	14.130	13.420	14.020	9.588	1,074,119
2022-12-30	13.670	13.770	13.500	13.520	9.246	1,155,600
2022-12-29	13.900	13.960	13.570	13.570	9.281	789,120
2022-12-28	14.140	14.140	13.860	13.920	9.520	878,112
2022-12-27	14.200	14.310	13.800	14.130	9.664	1,321,601
2022-12-26	13.830	14.150	13.700	14.090	9.636	780,336
2022-12-23	13.720	13.870	13.610	13.690	9.363	683,480
2022-12-22	14.090	14.170	13.770	13.770	9.417	995,472
2022-12-21	14.390	14.700	14.100	14.160	9.684	711,504
2022-12-20	14.360	14.530	14.160	14.490	9.910	682,560
2022-12-19	14.910	14.950	14.300	14.350	9.814	1,155,542
2022-12-16	15.180	15.280	14.840	14.890	10.183	1,197,946
2022-12-15	14.960	15.360	14.790	15.260	10.436	1,623,155
2022-12-14	14.980	15.080	14.830	14.880	10.176	849,888
2022-12-13	15.130	15.130	14.870	14.890	10.183	667,296
2022-12-12	15.080	15.090	14.890	15.030	10.279	690,480
2022-12-09	15.090	15.160	14.960	15.000	10.259	694,196
2022-12-08	15.080	15.250	15.010	15.070	10.306	842,688
2022-12-07	15.330	15.380	15.060	15.090	10.320	1,089,360
2022-12-06	15.190	15.390	15.100	15.320	10.477	1,425,312
2022-12-05	15.100	15.280	15.060	15.190	10.389	1,006,195
2022-12-02	14.950	15.220	14.890	15.100	10.327	1,421,856
2022-12-01	15.060	15.090	14.840	14.890	10.183	924,768
2022-11-30	14.880	14.960	14.810	14.840	10.149	750,659
2022-11-29	14.420	14.930	14.420	14.890	10.183	1,186,708
2022-11-28	14.770	14.770	14.410	14.510	9.923	1,210,620
2022-11-25	14.930	14.980	14.660	14.710	10.060	839,808
2022-11-24	14.930	15.110	14.810	14.940	10.218	732,528
2022-11-23	15.210	15.210	14.630	14.930	10.211	1,477,162
2022-11-22	15.230	15.340	15.000	15.070	10.306	885,168
2022-11-21	15.170	15.320	15.050	15.260	10.436	640,643
2022-11-18	15.400	15.520	15.230	15.240	10.423	1,022,391
2022-11-17	15.270	15.430	15.130	15.400	10.532	1,141,488
2022-11-16	15.310	15.360	15.150	15.260	10.436	1,028,440
2022-11-15	15.000	15.300	14.870	15.300	10.464	1,624,675
2022-11-14	15.100	15.100	14.720	14.830	10.142	963,953
2022-11-11	15.070	15.280	14.830	14.850	10.156	1,537,440
2022-11-10	15.090	15.090	14.880	14.880	10.176	1,311,984
2022-11-09	15.030	15.120	14.920	15.000	10.259	811,897
2022-11-08	15.130	15.160	14.950	15.080	10.313	782,498

← NewerPage 16 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.