Anhui Shiny Electronic Technology Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.230 | 16.520 | 16.120 | 16.410 | 16.296 | 6,173,532 |
| 2025-07-24 | 16.060 | 16.300 | 16.030 | 16.190 | 16.077 | 3,942,472 |
| 2025-07-23 | 16.190 | 16.300 | 16.020 | 16.040 | 15.928 | 4,473,146 |
| 2025-07-22 | 16.520 | 16.530 | 16.200 | 16.270 | 16.157 | 6,024,920 |
| 2025-07-21 | 16.500 | 16.540 | 16.360 | 16.510 | 16.395 | 4,870,314 |
| 2025-07-18 | 16.490 | 16.570 | 16.330 | 16.440 | 16.326 | 4,982,500 |
| 2025-07-17 | 16.580 | 16.670 | 16.440 | 16.490 | 16.375 | 7,610,752 |
| 2025-07-16 | 16.700 | 16.950 | 16.530 | 16.590 | 16.475 | 8,691,568 |
| 2025-07-15 | 16.460 | 16.870 | 16.200 | 16.850 | 16.733 | 11,413,564 |
| 2025-07-14 | 16.100 | 16.540 | 15.950 | 16.450 | 16.335 | 7,926,113 |
| 2025-07-11 | 16.100 | 16.120 | 15.830 | 16.090 | 15.978 | 4,583,183 |
| 2025-07-10 | 16.200 | 16.360 | 15.930 | 16.010 | 15.899 | 4,839,240 |
| 2025-07-09 | 16.600 | 16.650 | 16.140 | 16.190 | 16.077 | 6,944,724 |
| 2025-07-08 | 15.730 | 16.490 | 15.600 | 16.370 | 16.256 | 11,303,030 |
| 2025-07-07 | 15.710 | 15.780 | 15.570 | 15.740 | 15.630 | 3,090,484 |
| 2025-07-04 | 16.090 | 16.140 | 15.680 | 15.710 | 15.601 | 5,049,780 |
| 2025-07-03 | 15.860 | 16.160 | 15.840 | 16.130 | 16.018 | 5,352,483 |
| 2025-07-02 | 16.010 | 16.030 | 15.710 | 15.860 | 15.750 | 4,424,124 |
| 2025-07-01 | 16.300 | 16.300 | 15.900 | 16.060 | 15.948 | 5,291,954 |
| 2025-06-30 | 16.180 | 16.520 | 16.080 | 16.220 | 16.107 | 7,824,770 |
| 2025-06-27 | 16.330 | 16.330 | 15.890 | 15.900 | 15.789 | 8,887,164 |
| 2025-06-26 | 15.880 | 16.500 | 15.730 | 16.220 | 16.107 | 9,009,988 |
| 2025-06-25 | 15.820 | 15.910 | 15.620 | 15.910 | 15.799 | 5,419,496 |
| 2025-06-24 | 15.620 | 15.840 | 15.460 | 15.810 | 15.700 | 5,416,642 |
| 2025-06-23 | 15.200 | 15.600 | 15.050 | 15.520 | 15.412 | 4,485,788 |
| 2025-06-20 | 15.290 | 15.650 | 15.150 | 15.180 | 15.074 | 3,524,468 |
| 2025-06-19 | 15.500 | 15.730 | 15.260 | 15.290 | 15.184 | 3,912,248 |
| 2025-06-18 | 15.480 | 15.590 | 15.320 | 15.570 | 15.462 | 3,393,684 |
| 2025-06-17 | 15.590 | 15.700 | 15.320 | 15.480 | 15.372 | 3,533,432 |
| 2025-06-16 | 15.370 | 15.690 | 15.350 | 15.480 | 15.372 | 3,253,794 |
| 2025-06-13 | 15.850 | 15.860 | 15.390 | 15.460 | 15.352 | 4,450,289 |
| 2025-06-12 | 15.970 | 16.010 | 15.780 | 15.870 | 15.760 | 3,816,372 |
| 2025-06-11 | 16.000 | 16.130 | 15.840 | 15.960 | 15.849 | 4,015,216 |
| 2025-06-10 | 16.260 | 16.560 | 15.730 | 16.000 | 15.889 | 7,680,481 |
| 2025-06-09 | 15.710 | 16.500 | 15.510 | 16.150 | 16.038 | 9,436,332 |
| 2025-06-06 | 15.620 | 15.620 | 15.350 | 15.520 | 15.412 | 3,854,860 |
| 2025-06-05 | 15.290 | 15.560 | 15.090 | 15.550 | 15.442 | 6,121,622 |
| 2025-06-04 | 15.000 | 15.510 | 14.970 | 15.300 | 15.194 | 5,263,128 |
| 2025-06-03 | 14.700 | 15.140 | 14.690 | 15.020 | 14.915 | 4,128,199 |
| 2025-05-30 | 15.550 | 15.580 | 14.840 | 14.880 | 14.776 | 6,793,342 |
| 2025-05-29 | 15.350 | 15.600 | 15.290 | 15.550 | 15.442 | 4,952,140 |
| 2025-05-28 | 15.540 | 15.660 | 15.160 | 15.300 | 15.194 | 5,131,400 |
| 2025-05-27 | 15.950 | 15.950 | 15.490 | 15.530 | 15.422 | 4,702,818 |
| 2025-05-26 | 15.800 | 16.150 | 15.470 | 15.900 | 15.789 | 7,313,624 |
| 2025-05-23 | 16.110 | 16.230 | 15.510 | 15.530 | 15.422 | 7,547,380 |
| 2025-05-22 | 16.610 | 16.730 | 16.170 | 16.180 | 16.067 | 6,299,068 |
| 2025-05-21 | 17.020 | 17.040 | 16.500 | 16.650 | 16.534 | 6,093,186 |
| 2025-05-20 | 17.170 | 17.220 | 16.970 | 17.000 | 16.882 | 6,002,387 |
| 2025-05-19 | 17.580 | 17.590 | 17.060 | 17.080 | 16.961 | 5,181,159 |
| 2025-05-16 | 17.210 | 17.410 | 17.030 | 17.280 | 17.160 | 4,672,564 |
| 2025-05-15 | 17.470 | 17.470 | 17.070 | 17.190 | 17.070 | 5,374,975 |
| 2025-05-14 | 17.760 | 17.760 | 17.170 | 17.550 | 17.428 | 7,712,701 |
| 2025-05-13 | 17.890 | 18.560 | 17.630 | 17.660 | 17.537 | 10,594,186 |
| 2025-05-12 | 17.290 | 18.250 | 17.250 | 17.570 | 17.448 | 8,408,414 |
| 2025-05-09 | 17.700 | 17.860 | 16.820 | 16.900 | 16.782 | 8,043,564 |
| 2025-05-08 | 17.470 | 17.900 | 17.390 | 17.720 | 17.597 | 6,896,771 |
| 2025-05-07 | 18.010 | 18.150 | 17.310 | 17.470 | 17.348 | 9,601,643 |
| 2025-05-06 | 17.220 | 17.640 | 17.060 | 17.640 | 17.517 | 7,719,086 |
| 2025-04-30 | 16.750 | 17.270 | 16.580 | 16.970 | 16.852 | 7,579,702 |
| 2025-04-29 | 17.000 | 17.020 | 16.330 | 16.610 | 16.494 | 6,779,770 |
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.