Anhui Shiny Electronic Technology Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.980	22.420	21.260	21.260	17.495	11,873,247
2025-01-22	21.900	22.400	21.500	21.820	17.956	10,324,047
2025-01-21	22.200	22.300	21.630	22.050	18.146	9,898,416
2025-01-20	22.420	22.800	21.950	22.170	18.244	15,716,324
2025-01-17	22.000	23.880	21.300	22.880	18.829	26,829,218
2025-01-16	21.860	22.660	21.800	22.520	18.532	17,243,661
2025-01-15	20.910	22.080	20.910	21.760	17.907	16,053,442
2025-01-14	19.200	21.110	19.100	21.030	17.306	15,295,795
2025-01-13	19.700	19.700	18.190	19.200	15.800	10,385,337
2025-01-10	20.780	21.140	19.810	19.850	16.335	12,070,380
2025-01-09	20.900	21.480	20.520	21.030	17.306	15,097,134
2025-01-08	21.860	21.930	20.830	21.180	17.430	20,040,991
2025-01-07	21.630	22.570	20.770	22.550	18.557	25,772,734
2025-01-06	21.400	22.080	20.200	21.100	17.364	18,052,815
2025-01-03	21.300	22.120	19.860	21.260	17.495	19,879,765
2025-01-02	22.100	22.180	20.890	21.160	17.413	20,485,525
2024-12-31	21.440	22.930	21.440	22.600	18.598	29,920,129
2024-12-30	21.560	21.700	20.730	21.540	17.726	16,809,027
2024-12-27	20.880	22.200	20.500	21.660	17.825	26,935,263
2024-12-26	20.020	21.610	20.020	20.870	17.175	29,084,557
2024-12-25	19.700	20.930	19.400	20.630	16.977	31,430,046
2024-12-24	19.510	19.700	18.630	19.480	16.031	13,342,621
2024-12-23	19.760	21.090	19.060	19.120	15.734	20,732,650
2024-12-20	17.890	19.760	17.800	19.280	15.866	16,342,899
2024-12-19	17.250	18.070	17.200	18.050	14.854	6,708,253
2024-12-18	17.140	17.760	16.590	17.510	14.410	6,680,199
2024-12-17	18.500	18.600	17.090	17.210	14.163	11,130,903
2024-12-16	19.000	19.190	18.520	18.640	15.339	6,898,052
2024-12-13	19.520	19.600	18.980	19.000	15.636	8,193,387
2024-12-12	19.690	19.970	19.250	19.600	16.129	11,439,126
2024-12-11	19.020	19.690	18.850	19.680	16.195	14,843,542
2024-12-10	19.250	19.650	18.970	19.000	15.636	10,922,802
2024-12-09	18.700	18.940	18.550	18.800	15.471	5,297,686
2024-12-06	18.840	19.050	18.410	18.750	15.430	7,094,865
2024-12-05	18.620	18.950	18.500	18.870	15.529	5,991,403
2024-12-04	19.130	19.420	18.560	18.720	15.405	10,351,933
2024-12-03	19.200	19.800	19.050	19.480	16.031	14,164,854
2024-12-02	18.400	18.880	18.340	18.850	15.512	8,239,046
2024-11-29	18.400	18.750	18.000	18.480	15.208	8,420,404
2024-11-28	18.890	19.040	18.410	18.450	15.183	8,359,633
2024-11-27	18.800	18.950	17.740	18.900	15.553	11,015,176
2024-11-26	18.610	19.600	18.520	19.120	15.734	14,481,559
2024-11-25	18.180	19.050	18.180	18.720	15.405	12,388,623
2024-11-22	18.490	19.360	18.020	18.040	14.846	13,255,724
2024-11-21	18.740	18.880	18.200	18.400	15.142	8,019,098
2024-11-20	18.340	18.880	18.300	18.800	15.471	8,853,388
2024-11-19	17.900	18.460	17.720	18.460	15.191	8,477,346
2024-11-18	19.310	19.620	17.560	17.780	14.632	12,056,991
2024-11-15	19.700	20.050	19.300	19.320	15.899	13,838,269
2024-11-14	20.890	20.900	19.430	19.470	16.022	15,138,039
2024-11-13	20.400	21.270	20.160	20.770	17.092	17,120,466
2024-11-12	21.290	21.500	20.390	20.770	17.092	24,242,245
2024-11-11	19.800	20.860	19.680	20.780	17.100	25,755,051
2024-11-08	19.290	20.170	19.150	19.850	16.335	21,518,484
2024-11-07	19.200	19.240	18.720	19.180	15.784	13,651,468
2024-11-06	19.690	19.940	18.920	19.150	15.759	17,766,211
2024-11-05	19.120	19.880	19.120	19.610	16.138	17,423,433
2024-11-04	18.080	19.100	18.080	19.070	15.693	12,032,516
2024-11-01	20.160	20.750	18.540	18.630	15.331	22,011,090
2024-10-31	20.200	20.750	19.300	20.380	16.771	31,183,368

← NewerPage 8 of 21 · 1,212 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.