Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.110	20.110	19.800	19.840	13.486	1,012,023
2022-02-09	20.230	20.230	19.890	20.110	13.670	1,115,759
2022-02-08	19.600	19.990	19.590	19.980	13.581	875,147
2022-02-07	19.740	19.860	19.390	19.720	13.405	984,182
2022-01-28	19.470	19.630	19.050	19.350	13.153	886,959
2022-01-27	19.680	19.680	18.900	19.050	12.949	1,826,514
2022-01-26	19.310	19.740	19.300	19.550	13.289	890,208
2022-01-25	20.240	20.320	19.290	19.290	13.112	1,408,548
2022-01-24	20.080	20.430	20.080	20.240	13.758	854,582
2022-01-21	20.700	20.870	20.050	20.070	13.643	1,220,149
2022-01-20	21.720	21.810	20.590	20.700	14.071	1,936,605
2022-01-19	21.400	21.940	21.300	21.760	14.791	1,544,073
2022-01-18	22.310	22.310	21.400	21.400	14.547	2,593,614
2022-01-17	21.620	22.340	21.430	22.320	15.172	2,070,603
2022-01-14	22.150	22.410	21.850	21.870	14.866	1,486,369
2022-01-13	22.440	22.440	22.010	22.210	15.097	1,495,769
2022-01-12	21.910	22.530	21.910	22.200	15.091	1,517,158
2022-01-11	21.910	22.140	21.740	21.900	14.887	1,072,847
2022-01-10	21.430	22.030	20.920	21.910	14.893	1,900,801
2022-01-07	21.920	22.080	21.130	21.370	14.526	1,538,029
2022-01-06	21.750	22.180	21.540	21.920	14.900	1,636,693
2022-01-05	22.120	22.300	21.490	21.750	14.785	1,681,590
2022-01-04	21.690	22.180	21.510	22.120	15.036	2,239,187
2021-12-31	21.500	21.660	21.360	21.470	14.594	1,235,164
2021-12-30	21.400	21.690	21.390	21.500	14.615	1,256,473
2021-12-29	21.480	21.560	21.130	21.390	14.540	1,124,821
2021-12-28	21.090	21.720	20.880	21.450	14.581	1,604,298
2021-12-27	20.660	21.210	20.460	21.070	14.322	1,437,114
2021-12-24	21.730	21.920	20.620	20.660	14.044	2,455,712
2021-12-23	21.840	22.150	21.720	21.730	14.771	1,807,120
2021-12-22	22.140	22.440	22.040	22.200	15.091	1,410,906
2021-12-21	22.250	22.300	21.580	22.220	15.104	2,169,169
2021-12-20	21.990	22.230	21.830	22.200	15.091	1,585,592
2021-12-17	22.800	22.800	21.940	21.990	14.948	3,093,746
2021-12-16	22.900	22.980	22.490	22.870	15.546	1,975,839
2021-12-15	22.510	23.020	22.380	22.860	15.539	2,945,338
2021-12-14	22.160	22.550	22.030	22.450	15.261	2,159,203
2021-12-13	22.010	22.440	21.700	22.180	15.077	2,447,902
2021-12-10	22.590	22.600	22.100	22.210	15.097	2,353,749
2021-12-09	21.800	22.350	21.780	22.240	15.118	2,241,934
2021-12-08	21.780	22.080	21.490	21.900	14.887	2,172,722
2021-12-07	21.600	21.920	21.260	21.850	14.853	2,768,407
2021-12-06	23.600	23.650	21.510	21.600	14.683	5,930,811
2021-12-03	24.030	24.290	23.350	23.460	15.947	3,313,969
2021-12-02	25.800	25.940	23.780	24.090	16.375	6,567,647
2021-12-01	25.800	25.850	25.310	25.790	17.531	4,601,341
2021-11-30	24.910	26.160	24.910	25.700	17.470	7,241,016
2021-11-29	24.500	25.290	24.360	24.900	16.926	3,732,336
2021-11-26	26.000	26.100	25.140	25.190	17.123	6,426,207
2021-11-25	25.010	26.280	24.710	26.250	17.844	10,091,662
2021-11-24	25.740	25.740	24.980	25.040	17.021	5,424,668
2021-11-23	24.780	25.630	24.360	25.600	17.402	8,308,670
2021-11-22	24.610	24.960	24.250	24.960	16.967	4,554,987
2021-11-19	24.610	24.740	23.700	24.550	16.688	4,730,565
2021-11-18	24.940	24.940	23.580	23.990	16.307	5,560,799
2021-11-17	24.610	25.270	24.550	24.950	16.960	4,928,626
2021-11-16	26.580	26.580	24.300	24.470	16.634	8,566,994
2021-11-15	26.890	26.950	26.230	26.310	17.884	5,881,021
2021-11-12	26.500	26.980	25.810	26.700	18.149	7,965,041
2021-11-11	26.380	27.480	26.170	26.820	18.231	11,348,641

← NewerPage 20 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.