Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.120	15.250	15.040	15.170	10.375	912,906
2022-11-04	14.990	15.190	14.900	15.110	10.334	1,222,670
2022-11-03	14.900	15.080	14.820	14.990	10.252	611,455
2022-11-02	14.910	15.080	14.830	15.000	10.259	866,448
2022-11-01	14.690	14.940	14.510	14.920	10.204	1,035,648
2022-10-31	14.150	14.730	14.140	14.570	9.965	1,298,136
2022-10-28	14.720	14.860	14.030	14.090	9.636	1,268,032
2022-10-27	14.810	14.950	14.710	14.750	10.088	1,026,748
2022-10-26	14.550	14.820	14.450	14.800	10.122	1,417,489
2022-10-25	14.490	14.830	14.380	14.440	9.876	1,451,905
2022-10-24	14.910	15.150	14.710	14.760	10.094	918,720
2022-10-21	15.050	15.150	14.810	14.960	10.231	1,108,647
2022-10-20	14.770	15.090	14.660	14.960	10.231	1,077,552
2022-10-19	15.020	15.130	14.850	14.870	10.170	959,760
2022-10-18	15.040	15.200	14.920	15.020	10.272	1,267,391
2022-10-17	14.650	14.980	14.520	14.920	10.204	1,206,144
2022-10-14	14.410	14.700	14.410	14.650	10.019	1,062,982
2022-10-13	14.250	14.550	14.150	14.400	9.848	1,019,924
2022-10-12	13.890	14.260	13.800	14.250	9.746	821,871
2022-10-11	13.710	14.030	13.620	13.930	9.527	1,147,432
2022-10-10	13.980	14.260	13.650	13.710	9.376	1,110,667
2022-09-30	14.260	14.500	13.880	13.880	9.493	1,157,290
2022-09-29	14.500	14.650	14.170	14.220	9.725	743,532
2022-09-28	14.820	14.870	14.400	14.400	9.848	849,846
2022-09-27	14.520	14.830	14.480	14.820	10.136	932,290
2022-09-26	14.540	14.780	14.330	14.530	9.937	807,876
2022-09-23	14.930	15.100	14.550	14.630	10.006	1,447,486
2022-09-22	15.150	15.270	14.910	14.920	10.204	1,314,865
2022-09-21	15.000	15.300	14.680	15.210	10.402	1,724,191
2022-09-20	14.990	15.100	14.870	14.960	10.231	850,906
2022-09-19	15.020	15.180	14.750	14.800	10.122	1,450,224
2022-09-16	15.380	15.530	15.050	15.060	10.300	1,445,760
2022-09-15	16.000	16.120	15.270	15.410	10.539	1,540,607
2022-09-14	16.020	16.080	15.850	16.020	10.956	1,077,845
2022-09-13	16.180	16.300	16.100	16.190	11.072	912,425
2022-09-09	16.000	16.310	16.000	16.170	11.059	1,600,560
2022-09-08	16.340	16.400	15.950	15.980	10.929	2,005,125
2022-09-07	16.250	16.400	16.190	16.400	11.216	1,396,944
2022-09-06	16.300	16.320	16.120	16.310	11.154	1,153,969
2022-09-05	16.390	16.420	16.080	16.230	11.100	1,225,008
2022-09-02	16.150	16.370	16.030	16.340	11.175	1,314,000
2022-09-01	16.150	16.380	15.940	15.990	10.936	1,240,175
2022-08-31	16.940	16.990	16.150	16.150	11.045	2,263,721
2022-08-30	16.920	17.510	16.710	17.050	11.661	2,456,424
2022-08-29	16.830	16.930	16.430	16.910	11.565	1,440,180
2022-08-26	17.030	17.370	16.920	16.990	11.620	1,987,061
2022-08-25	17.710	18.290	16.870	17.050	11.661	3,988,562
2022-08-24	19.000	19.180	17.820	17.880	12.228	4,650,762
2022-08-23	18.050	18.500	17.800	18.470	12.632	2,918,285
2022-08-22	17.760	18.330	17.760	17.970	12.290	2,752,516
2022-08-19	18.390	18.910	17.880	17.910	12.249	4,576,878
2022-08-18	18.260	18.800	18.140	18.670	12.769	6,761,482
2022-08-17	19.370	19.580	18.150	18.200	12.447	7,432,500
2022-08-16	17.930	19.440	17.780	18.390	12.577	8,995,917
2022-08-15	18.130	18.130	17.530	17.900	12.242	2,234,200
2022-08-12	18.360	18.430	17.840	17.900	12.242	3,180,528
2022-08-11	18.110	18.430	17.900	18.200	12.447	4,011,130
2022-08-10	17.760	18.320	17.590	18.100	12.379	4,145,016
2022-08-09	17.300	17.760	17.250	17.760	12.146	2,501,402
2022-08-08	16.980	17.340	16.980	17.300	11.832	1,399,557

← NewerPage 17 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.