Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.950	18.000	17.490	17.640	17.517	4,956,154
2025-10-24	17.450	17.720	17.370	17.630	17.507	5,892,005
2025-10-23	17.230	17.350	17.030	17.330	17.209	3,695,084
2025-10-22	17.330	17.480	17.140	17.240	17.120	3,513,780
2025-10-21	16.750	17.400	16.730	17.310	17.190	5,953,720
2025-10-20	16.640	16.990	16.630	16.750	16.633	5,265,992
2025-10-17	17.270	17.270	16.340	16.370	16.256	6,341,414
2025-10-16	17.510	17.510	17.100	17.170	17.050	4,446,848
2025-10-15	17.460	17.630	17.310	17.510	17.388	4,481,380
2025-10-14	18.040	18.170	17.330	17.370	17.249	7,078,700
2025-10-13	17.210	17.920	16.840	17.760	17.636	8,359,822
2025-10-10	18.020	18.330	17.830	18.170	18.044	6,513,137
2025-10-09	18.120	18.540	18.090	18.160	18.034	8,241,988
2025-09-30	18.300	18.470	17.960	18.010	17.885	6,145,528
2025-09-29	18.020	18.680	17.680	18.260	18.133	7,173,532
2025-09-26	18.290	18.400	17.880	17.920	17.795	6,907,470
2025-09-25	18.600	18.730	18.340	18.390	18.262	6,848,544
2025-09-24	18.500	18.760	18.090	18.700	18.570	7,770,975
2025-09-23	18.780	18.850	17.880	18.420	18.292	10,193,169
2025-09-22	18.660	18.950	18.500	18.890	18.759	8,283,566
2025-09-19	19.120	19.280	18.540	18.670	18.540	10,050,344
2025-09-18	19.660	19.820	18.720	18.930	18.798	15,616,551
2025-09-17	19.640	19.890	19.420	19.460	19.325	12,882,784
2025-09-16	19.700	19.990	19.370	19.710	19.573	15,292,365
2025-09-15	19.980	20.360	19.660	20.280	20.139	19,823,282
2025-09-12	20.500	20.750	19.810	19.880	19.742	28,510,139
2025-09-11	19.540	22.350	18.700	21.440	21.291	41,691,740
2025-09-10	17.600	20.790	17.600	19.390	19.255	35,361,545
2025-09-09	17.650	17.850	17.310	17.570	17.448	6,709,339
2025-09-08	17.310	17.710	17.310	17.630	17.507	6,005,240
2025-09-05	16.760	17.320	16.670	17.320	17.199	6,059,374
2025-09-04	16.880	17.380	16.510	16.720	16.604	6,297,585
2025-09-03	17.240	17.350	16.800	16.810	16.693	5,908,902
2025-09-02	17.820	17.820	16.950	17.270	17.150	7,745,408
2025-09-01	18.160	18.240	17.700	17.820	17.696	12,619,610
2025-08-29	17.560	18.340	17.330	18.170	18.044	16,841,946
2025-08-28	17.420	17.560	16.600	17.560	17.438	8,756,413
2025-08-27	17.940	17.950	17.180	17.190	17.070	8,520,554
2025-08-26	17.790	17.970	17.580	17.800	17.676	6,032,506
2025-08-25	17.900	18.110	17.660	17.790	17.666	9,335,984
2025-08-22	17.820	18.060	17.790	17.880	17.756	8,076,322
2025-08-21	18.370	18.380	17.730	17.890	17.765	11,608,408
2025-08-20	17.600	18.180	17.340	18.170	18.044	14,673,515
2025-08-19	17.440	17.600	17.200	17.600	17.477	8,666,810
2025-08-18	17.350	17.580	17.160	17.430	17.309	8,818,260
2025-08-15	16.780	17.140	16.770	17.080	16.961	5,957,368
2025-08-14	17.150	17.290	16.800	16.800	16.683	7,286,384
2025-08-13	17.150	17.250	17.000	17.090	16.971	6,213,792
2025-08-12	17.360	17.690	17.050	17.150	17.031	10,635,730
2025-08-11	16.640	17.190	16.640	17.120	17.001	7,191,067
2025-08-08	16.900	16.900	16.530	16.670	16.554	4,817,272
2025-08-07	16.870	17.130	16.760	16.790	16.673	6,724,596
2025-08-06	16.860	17.160	16.720	16.910	16.792	8,602,902
2025-08-05	16.410	16.970	16.410	16.850	16.733	11,553,368
2025-08-04	16.050	16.390	15.900	16.380	16.266	4,200,532
2025-08-01	16.080	16.300	16.030	16.150	16.038	3,391,896
2025-07-31	16.200	16.440	16.030	16.100	15.988	5,293,280
2025-07-30	16.500	16.500	16.110	16.280	16.167	4,854,424
2025-07-29	16.570	16.670	16.300	16.510	16.395	5,485,244
2025-07-28	16.500	16.550	16.360	16.510	16.395	4,796,767

← NewerPage 5 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.