Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.280	9.710	9.280	9.650	9.650	6,194,003
2026-07-22	9.330	9.660	9.250	9.330	9.330	5,945,159
2026-07-21	9.530	9.560	8.790	9.510	9.510	8,892,686
2026-07-20	9.830	10.070	9.320	9.680	9.680	7,795,293
2026-07-17	10.330	10.500	9.680	9.780	9.780	7,831,675
2026-07-16	10.200	10.730	10.120	10.390	10.390	7,868,904
2026-07-15	10.250	10.450	10.110	10.240	10.240	5,672,404
2026-07-14	9.920	10.300	9.710	10.250	10.250	6,787,610
2026-07-13	10.600	10.660	9.880	9.920	9.920	7,457,131
2026-07-10	10.410	10.910	10.320	10.620	10.620	6,689,830
2026-07-09	10.390	10.550	9.950	10.550	10.550	7,090,674
2026-07-08	10.480	10.560	10.230	10.270	10.270	5,049,973
2026-07-07	10.730	10.840	10.370	10.480	10.480	6,194,543
2026-07-06	11.310	11.360	10.710	10.750	10.750	8,211,343
2026-07-03	11.080	11.420	10.990	11.280	11.280	7,684,848
2026-07-02	11.210	11.460	10.980	11.000	11.000	7,993,540
2026-07-01	11.320	11.430	11.060	11.270	11.270	7,698,079
2026-06-30	10.920	11.310	10.730	11.240	11.240	6,493,159
2026-06-29	11.200	11.300	10.740	10.970	10.970	7,754,344
2026-06-26	11.520	11.780	11.200	11.250	11.250	7,482,460
2026-06-25	12.130	12.240	11.620	11.640	11.640	7,788,195
2026-06-24	12.090	12.090	11.690	11.960	11.960	7,589,781
2026-06-23	12.230	12.520	12.100	12.170	12.170	8,965,436
2026-06-22	12.570	12.800	11.780	12.230	12.230	10,408,469
2026-06-18	12.230	12.690	12.100	12.570	12.570	10,168,840
2026-06-17	12.430	12.650	12.200	12.300	12.300	10,284,180
2026-06-16	12.020	12.740	11.540	12.650	12.650	17,870,295
2026-06-15	11.950	12.210	11.890	12.000	12.000	11,605,452
2026-06-12	12.440	12.690	11.860	11.890	11.890	14,401,582
2026-06-11	12.160	12.560	11.970	12.200	12.200	15,380,448
2026-06-10	12.910	12.990	12.040	12.160	12.160	20,307,150
2026-06-09	13.740	13.890	13.000	13.230	13.230	17,320,340
2026-06-08	14.090	14.430	13.450	13.660	13.660	23,063,387
2026-06-05	15.340	15.500	14.800	14.850	14.850	28,504,199
2026-06-04	16.010	16.990	15.610	15.740	15.740	33,000,930
2026-06-03	17.200	17.990	16.610	17.100	17.100	43,438,935
2026-06-02	19.280	19.860	18.010	19.200	19.200	52,396,930
2026-06-01	16.940	16.940	16.940	16.940	16.940	11,161,280
2026-05-29	14.680	15.160	13.700	14.120	14.120	13,341,760
2026-05-28	13.930	14.240	13.640	13.980	13.980	3,714,420
2026-05-27	14.510	14.590	13.870	14.050	14.050	4,896,444
2026-05-26	14.830	14.930	14.300	14.500	14.500	4,057,084
2026-05-25	14.960	15.200	14.590	14.930	14.930	4,017,228
2026-05-22	14.700	15.140	14.350	14.950	14.950	3,590,760
2026-05-21	15.410	15.650	14.400	14.510	14.510	4,801,344
2026-05-20	15.560	15.570	15.070	15.330	15.330	3,504,095
2026-05-19	15.520	15.600	15.250	15.510	15.510	3,399,522
2026-05-18	15.480	15.590	15.290	15.530	15.530	3,373,152
2026-05-15	15.660	15.820	15.280	15.480	15.480	3,426,819
2026-05-14	15.790	15.990	15.520	15.630	15.630	3,122,525
2026-05-13	15.790	15.860	15.460	15.710	15.710	3,708,658
2026-05-12	16.200	16.290	15.580	15.640	15.640	5,468,203
2026-05-11	16.260	16.260	16.030	16.150	16.150	3,895,020
2026-05-08	15.830	16.440	15.630	16.260	16.260	6,509,485
2026-05-07	15.600	15.900	15.580	15.830	15.830	3,615,983
2026-05-06	15.860	15.960	15.450	15.650	15.650	4,798,648
2026-04-30	15.560	15.890	15.560	15.760	15.760	3,552,531
2026-04-29	15.510	15.750	15.290	15.620	15.620	3,672,160
2026-04-28	15.740	15.760	15.280	15.450	15.450	5,418,428
2026-04-27	14.550	15.790	14.500	15.740	15.740	9,322,067

← NewerPage 2 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.