Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.390	14.790	14.230	14.680	14.680	6,441,969
2026-04-23	15.380	15.450	14.250	14.460	14.460	11,944,930
2026-04-22	15.310	15.680	15.260	15.640	15.640	4,075,194
2026-04-21	15.400	15.460	15.210	15.310	15.310	3,232,900
2026-04-20	15.380	15.450	15.250	15.430	15.430	2,954,844
2026-04-17	15.150	15.450	15.050	15.380	15.380	3,711,464
2026-04-16	14.930	15.240	14.810	15.180	15.180	3,308,356
2026-04-15	15.080	15.100	14.860	14.910	14.910	2,909,360
2026-04-14	15.000	15.060	14.760	15.010	15.010	2,969,938
2026-04-13	14.700	14.870	14.650	14.800	14.800	3,085,716
2026-04-10	14.800	14.990	14.730	14.770	14.770	2,759,965
2026-04-09	14.930	14.930	14.620	14.640	14.640	3,025,920
2026-04-08	14.740	14.950	14.580	14.940	14.940	3,528,434
2026-04-07	14.040	14.480	13.930	14.340	14.340	3,690,800
2026-04-03	14.420	14.420	13.890	13.930	13.930	2,927,165
2026-04-02	14.720	14.930	14.210	14.360	14.260	3,353,667
2026-04-01	14.850	14.970	14.650	14.830	14.727	3,922,159
2026-03-31	14.850	15.000	14.440	14.500	14.399	2,704,143
2026-03-30	14.700	14.870	14.500	14.850	14.747	3,018,113
2026-03-27	14.660	14.980	14.510	14.890	14.786	2,515,879
2026-03-26	15.000	15.210	14.660	14.790	14.687	3,314,606
2026-03-25	14.980	15.180	14.870	15.060	14.955	3,082,156
2026-03-24	14.680	14.950	14.250	14.910	14.806	4,657,864
2026-03-23	15.050	15.050	14.100	14.230	14.131	5,293,270
2026-03-20	15.880	15.980	15.210	15.230	15.124	4,577,460
2026-03-19	16.160	16.190	15.680	15.780	15.670	3,591,424
2026-03-18	15.850	16.290	15.750	16.270	16.157	4,094,832
2026-03-17	16.300	16.380	15.800	15.820	15.710	3,194,080
2026-03-16	16.100	16.270	16.020	16.260	16.147	2,637,285
2026-03-13	16.320	16.450	16.090	16.140	16.028	3,296,020
2026-03-12	16.400	16.500	16.120	16.210	16.097	3,225,354
2026-03-11	16.490	16.770	16.320	16.450	16.335	4,685,222
2026-03-10	16.160	16.560	16.160	16.470	16.355	4,426,583
2026-03-09	16.000	16.210	15.640	16.100	15.988	5,498,883
2026-03-06	16.000	16.350	15.910	16.340	16.226	5,642,538
2026-03-05	16.310	16.480	16.000	16.140	16.028	6,715,715
2026-03-04	16.000	16.270	15.810	15.990	15.879	6,212,023
2026-03-03	17.340	17.440	16.090	16.140	16.028	9,802,231
2026-03-02	17.940	18.200	17.330	17.430	17.309	6,924,888
2026-02-27	18.200	18.300	18.030	18.280	18.153	3,437,539
2026-02-26	18.280	18.360	18.220	18.310	18.183	3,104,547
2026-02-25	18.340	18.480	18.150	18.300	18.173	3,994,034
2026-02-24	18.150	18.610	18.150	18.260	18.133	5,638,562
2026-02-13	18.180	18.300	17.940	17.970	17.845	4,455,644
2026-02-12	18.020	18.190	17.860	18.100	17.974	4,368,999
2026-02-11	18.000	18.160	17.930	18.040	17.914	2,861,180
2026-02-10	18.070	18.280	17.990	18.030	17.904	3,665,881
2026-02-09	17.830	18.300	17.620	18.150	18.024	5,681,012
2026-02-06	17.350	17.830	17.300	17.680	17.557	5,017,836
2026-02-05	17.760	17.890	17.420	17.430	17.309	3,932,961
2026-02-04	17.440	17.880	17.350	17.840	17.716	5,168,361
2026-02-03	17.280	17.530	17.240	17.530	17.408	3,092,826
2026-02-02	17.400	17.660	17.130	17.130	17.011	3,648,798
2026-01-30	17.290	17.490	17.020	17.410	17.289	3,617,064
2026-01-29	17.530	17.800	17.210	17.290	17.170	4,499,620
2026-01-28	17.970	18.040	17.600	17.630	17.507	4,008,348
2026-01-27	17.980	18.060	17.340	17.950	17.825	5,879,088
2026-01-26	18.320	18.350	17.700	17.910	17.785	7,757,689
2026-01-23	18.300	18.380	18.050	18.320	18.192	9,983,269
2026-01-22	18.040	18.860	17.880	18.600	18.471	12,895,533

← NewerPage 3 of 21 · 1,219 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.