Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.010	18.280	16.860	16.920	16.802	7,874,015
2025-04-25	22.000	22.140	21.200	21.570	17.751	10,669,314
2025-04-24	24.000	25.000	22.320	22.370	18.409	19,344,249
2025-04-23	21.930	21.930	21.930	21.930	18.047	0
2025-04-22	21.930	21.930	21.930	21.930	18.047	0
2025-04-21	21.930	21.930	21.930	21.930	18.047	0
2025-04-18	21.930	21.930	21.930	21.930	18.047	0
2025-04-17	21.930	21.930	21.930	21.930	18.047	0
2025-04-16	21.930	21.930	21.930	21.930	18.047	0
2025-04-15	21.930	21.930	21.930	21.930	18.047	0
2025-04-14	21.930	21.930	21.930	21.930	18.047	0
2025-04-11	21.930	21.930	21.930	21.930	18.047	0
2025-04-10	21.930	21.930	21.930	21.930	18.047	0
2025-04-09	20.000	22.260	16.800	21.930	18.047	16,111,152
2025-04-08	20.520	21.780	20.000	20.700	17.035	10,941,637
2025-04-07	23.990	23.990	20.520	20.520	16.886	10,904,426
2025-04-03	26.060	26.270	25.460	25.650	21.108	7,875,152
2025-04-02	24.580	26.590	24.240	26.570	21.865	10,341,913
2025-04-01	26.130	26.280	24.430	24.600	20.244	11,666,667
2025-03-31	26.200	26.250	25.010	25.650	21.108	10,038,222
2025-03-28	26.620	27.400	26.150	26.670	21.947	14,951,602
2025-03-27	25.430	27.480	25.430	27.130	22.326	20,875,633
2025-03-26	24.400	26.180	24.400	25.500	20.985	12,477,505
2025-03-25	25.920	26.200	24.180	24.420	20.096	14,302,566
2025-03-24	24.910	27.880	24.910	26.150	21.520	17,992,616
2025-03-21	25.400	25.490	24.710	24.930	20.516	9,931,312
2025-03-20	25.400	26.200	25.160	25.740	21.182	14,760,996
2025-03-19	25.220	25.470	24.550	25.380	20.886	11,018,272
2025-03-18	25.160	25.660	24.900	25.400	20.902	16,379,228
2025-03-17	23.500	25.490	23.500	25.410	20.911	23,913,208
2025-03-14	23.210	23.470	22.860	23.290	19.166	7,693,752
2025-03-13	23.850	23.920	22.900	23.390	19.248	9,401,503
2025-03-12	24.420	24.820	23.740	23.810	19.594	11,798,696
2025-03-11	23.260	24.450	23.260	24.410	20.088	13,210,617
2025-03-10	23.580	24.050	23.200	23.590	19.413	13,265,740
2025-03-07	21.800	25.000	21.650	23.660	19.471	26,228,570
2025-03-06	21.610	22.100	21.250	21.880	18.006	10,653,524
2025-03-05	21.290	21.760	20.670	21.660	17.825	8,213,313
2025-03-04	21.110	21.540	21.070	21.350	17.570	7,344,986
2025-03-03	21.650	22.180	20.860	21.350	17.570	7,253,078
2025-02-28	22.850	23.070	21.330	21.430	17.635	11,331,243
2025-02-27	23.500	23.600	22.680	23.070	18.985	11,668,570
2025-02-26	23.570	23.850	23.100	23.530	19.363	15,827,040
2025-02-25	22.400	23.680	22.390	23.320	19.191	17,539,074
2025-02-24	22.500	23.350	21.840	22.930	18.870	16,313,281
2025-02-21	22.300	22.670	21.800	22.420	18.450	11,991,930
2025-02-20	21.800	22.710	21.490	22.430	18.458	13,107,188
2025-02-19	21.250	21.800	21.210	21.750	17.899	7,461,682
2025-02-18	22.590	22.810	21.240	21.390	17.602	11,536,291
2025-02-17	22.090	22.730	22.020	22.580	18.582	10,774,008
2025-02-14	22.570	22.660	21.750	22.150	18.228	11,282,571
2025-02-13	23.300	23.330	22.210	22.440	18.467	12,845,919
2025-02-12	22.990	23.650	22.520	23.190	19.084	17,352,450
2025-02-11	23.900	24.420	22.940	23.050	18.968	22,021,405
2025-02-10	23.170	24.130	23.000	23.570	19.396	24,003,805
2025-02-07	22.390	24.150	22.210	23.220	19.108	25,145,265
2025-02-06	21.630	22.780	21.620	22.400	18.434	15,249,268
2025-02-05	21.160	22.200	21.000	21.840	17.973	9,498,217
2025-01-27	21.970	22.190	20.740	20.840	17.150	7,582,614
2025-01-24	21.400	21.950	21.200	21.920	18.039	9,284,047

← NewerPage 7 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.