Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.420	17.420	16.190	17.280	11.746	6,271,417
2022-05-11	16.950	17.010	16.290	16.420	11.162	4,811,338
2022-05-10	16.150	16.810	16.110	16.800	11.420	4,460,499
2022-05-09	15.280	16.570	15.280	16.450	11.182	3,271,593
2022-05-06	15.660	16.350	15.550	15.610	10.611	2,456,850
2022-05-05	15.890	16.580	15.660	16.160	10.985	3,170,295
2022-04-29	14.600	15.670	14.540	15.510	10.543	3,521,944
2022-04-28	15.560	15.590	14.470	14.530	9.877	3,856,413
2022-04-27	16.180	16.880	13.890	16.350	11.114	6,906,823
2022-04-26	16.000	17.160	15.570	17.000	11.556	5,982,078
2022-04-25	15.850	17.790	15.710	16.390	11.141	6,129,597
2022-04-22	15.000	16.480	14.880	16.090	10.937	3,487,429
2022-04-21	15.640	15.890	15.070	15.150	10.298	1,003,926
2022-04-20	15.690	15.850	15.490	15.620	10.618	790,731
2022-04-19	15.630	15.910	15.420	15.620	10.618	775,755
2022-04-18	15.400	15.800	15.010	15.680	10.659	916,964
2022-04-15	15.800	15.830	15.330	15.430	10.489	836,256
2022-04-14	15.640	15.830	15.370	15.830	10.761	673,056
2022-04-13	15.740	15.740	15.310	15.510	10.543	804,749
2022-04-12	15.490	15.790	15.250	15.750	10.706	840,561
2022-04-11	16.110	16.130	15.380	15.500	10.536	941,922
2022-04-08	16.500	16.640	16.020	16.060	10.917	895,641
2022-04-07	16.890	16.950	16.450	16.500	11.216	1,240,290
2022-04-06	16.750	17.180	16.700	16.890	11.481	927,165
2022-04-01	17.000	17.070	16.680	16.750	11.386	1,434,936
2022-03-31	17.070	17.440	17.000	17.160	11.665	897,749
2022-03-30	17.060	17.220	16.720	17.150	11.658	1,019,344
2022-03-29	17.350	17.530	16.640	16.750	11.386	1,279,945
2022-03-28	17.210	17.580	17.040	17.250	11.726	963,524
2022-03-25	17.650	17.980	17.440	17.440	11.855	1,792,231
2022-03-24	17.750	17.800	17.250	17.380	11.814	1,192,678
2022-03-23	17.820	17.940	17.640	17.800	12.100	823,736
2022-03-22	17.650	17.950	17.450	17.820	12.113	1,202,254
2022-03-21	17.390	17.730	17.350	17.730	12.052	1,130,587
2022-03-18	17.300	17.480	17.170	17.410	11.835	926,496
2022-03-17	17.060	17.640	17.060	17.280	11.746	1,530,686
2022-03-16	16.530	16.970	16.270	16.890	11.481	1,725,841
2022-03-15	17.400	17.400	16.260	16.260	11.053	1,477,296
2022-03-14	17.900	17.900	17.360	17.430	11.848	750,548
2022-03-11	17.880	18.070	17.340	18.020	12.249	918,662
2022-03-10	18.010	18.280	17.820	17.940	12.195	1,018,002
2022-03-09	18.150	18.480	16.800	17.570	11.943	1,542,693
2022-03-08	19.020	19.170	18.130	18.220	12.385	1,325,308
2022-03-07	19.360	19.380	18.930	19.000	12.915	989,167
2022-03-04	19.500	19.810	19.310	19.360	13.160	912,630
2022-03-03	19.980	20.000	19.610	19.670	13.371	846,864
2022-03-02	19.760	19.960	19.560	19.930	13.548	910,051
2022-03-01	19.780	20.090	19.730	19.830	13.479	743,510
2022-02-28	19.890	20.010	19.390	19.710	13.398	951,063
2022-02-25	19.760	20.190	19.760	19.890	13.520	979,980
2022-02-24	20.390	20.390	19.540	19.710	13.398	1,842,557
2022-02-23	20.160	20.450	20.100	20.360	13.840	1,351,460
2022-02-22	20.060	20.250	19.860	20.190	13.724	1,137,895
2022-02-21	19.900	20.330	19.820	20.290	13.792	1,221,153
2022-02-18	19.830	19.890	19.520	19.870	13.507	795,270
2022-02-17	19.820	20.170	19.720	19.830	13.479	1,250,887
2022-02-16	19.600	19.930	19.530	19.830	13.479	1,021,638
2022-02-15	19.530	19.780	19.320	19.500	13.255	794,289
2022-02-14	19.330	19.750	19.170	19.650	13.357	694,958
2022-02-11	19.840	19.840	19.340	19.430	13.208	1,166,688

← NewerPage 19 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.