Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.940	17.160	16.860	17.090	11.688	1,425,395
2022-08-04	16.660	17.160	16.660	16.950	11.592	1,211,237
2022-08-03	16.890	17.090	16.600	16.690	11.414	1,568,376
2022-08-02	17.700	17.700	16.530	16.650	11.387	2,783,289
2022-08-01	17.620	17.830	17.320	17.730	12.126	1,586,322
2022-07-29	17.900	17.980	17.570	17.620	12.050	1,828,458
2022-07-28	17.550	17.930	17.550	17.880	12.228	2,641,335
2022-07-27	17.390	17.570	17.290	17.520	11.982	1,610,288
2022-07-26	17.630	17.740	17.180	17.390	11.893	2,312,121
2022-07-25	17.850	17.990	17.630	17.680	12.091	2,320,584
2022-07-22	18.420	18.480	17.780	17.880	12.228	4,798,026
2022-07-21	18.750	18.910	18.460	18.600	12.721	7,556,325
2022-07-20	19.900	20.180	19.800	20.170	13.794	6,591,680
2022-07-19	19.750	20.000	19.500	20.000	13.678	7,597,254
2022-07-18	19.180	19.420	19.000	19.380	13.254	3,029,639
2022-07-15	19.100	19.270	18.590	19.270	13.179	3,330,368
2022-07-14	19.040	19.590	19.010	19.100	13.063	4,003,803
2022-07-13	18.750	19.230	18.650	19.210	13.138	3,139,251
2022-07-12	18.710	19.130	18.550	18.940	12.953	3,523,093
2022-07-11	18.650	19.090	18.510	19.070	13.042	7,758,984
2022-07-08	17.810	18.380	17.810	18.340	12.543	2,415,175
2022-07-07	17.930	17.930	17.750	17.900	12.242	691,780
2022-07-06	18.010	18.060	17.780	17.820	12.187	1,019,223
2022-07-05	18.080	18.130	17.560	17.990	12.303	1,387,542
2022-07-04	18.150	18.150	17.850	18.050	12.344	917,786
2022-07-01	18.140	18.190	18.000	18.170	12.427	969,834
2022-06-30	17.990	18.270	17.930	18.140	12.406	1,382,451
2022-06-29	18.450	18.650	17.850	17.980	12.297	2,181,948
2022-06-28	18.100	18.630	17.810	18.610	12.727	2,440,523
2022-06-27	17.970	18.150	17.900	18.060	12.351	1,464,324
2022-06-24	18.200	18.230	17.900	17.970	12.290	1,671,552
2022-06-23	18.100	18.200	17.790	18.120	12.392	1,694,426
2022-06-22	18.580	18.580	18.070	18.110	12.386	2,226,096
2022-06-21	18.600	18.810	18.400	18.610	12.727	2,456,536
2022-06-20	18.310	18.880	18.310	18.710	12.796	3,111,742
2022-06-17	18.130	18.720	18.020	18.650	12.755	3,273,418
2022-06-16	17.850	18.310	17.810	18.190	12.440	2,765,924
2022-06-15	18.390	18.400	17.790	17.900	12.242	3,866,225
2022-06-14	17.510	18.500	17.280	18.390	12.577	5,504,624
2022-06-13	17.230	17.670	17.230	17.560	12.009	1,485,455
2022-06-10	17.060	17.450	17.060	17.400	11.900	1,520,089
2022-06-09	17.470	17.470	17.000	17.060	11.667	1,505,799
2022-06-08	17.620	17.700	17.010	17.430	11.920	1,881,792
2022-06-07	17.830	17.830	17.300	17.500	11.968	2,119,903
2022-06-06	17.330	17.840	17.230	17.830	12.194	2,962,987
2022-06-02	16.950	17.370	16.800	17.360	11.873	2,364,048
2022-06-01	16.990	17.050	16.830	16.950	11.592	1,874,746
2022-05-31	16.490	16.960	16.340	16.950	11.592	2,159,161
2022-05-30	16.270	16.530	16.150	16.530	11.305	1,360,042
2022-05-27	16.500	16.660	16.120	16.240	11.107	1,563,436
2022-05-26	16.650	16.650	16.060	16.480	11.202	1,642,524
2022-05-25	16.600	16.770	16.430	16.650	11.318	1,693,192
2022-05-24	17.560	17.560	16.520	16.600	11.284	2,856,136
2022-05-23	17.400	17.540	17.120	17.540	11.923	2,152,859
2022-05-20	17.700	17.700	17.200	17.370	11.807	2,730,564
2022-05-19	16.580	17.590	16.480	17.560	11.936	4,689,623
2022-05-18	16.850	17.120	16.780	16.920	11.501	2,868,265
2022-05-17	16.720	16.900	16.440	16.850	11.454	2,422,294
2022-05-16	16.970	17.120	16.550	16.780	11.406	2,840,182
2022-05-13	17.230	17.630	16.840	16.990	11.549	4,400,634

← NewerPage 18 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.