Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.060 | 2.120 | 2.030 | 2.030 | 1.164 | 22,832,400 |
| 2024-07-24 | 2.010 | 2.140 | 1.960 | 2.100 | 1.204 | 49,297,166 |
| 2024-07-23 | 1.950 | 2.050 | 1.950 | 2.050 | 1.175 | 52,965,800 |
| 2024-07-22 | 1.930 | 1.980 | 1.900 | 1.950 | 1.118 | 14,165,585 |
| 2024-07-19 | 1.930 | 1.970 | 1.920 | 1.930 | 1.106 | 15,860,759 |
| 2024-07-18 | 1.870 | 1.980 | 1.840 | 1.950 | 1.118 | 30,253,542 |
| 2024-07-17 | 1.960 | 1.970 | 1.890 | 1.890 | 1.083 | 22,087,852 |
| 2024-07-16 | 1.890 | 2.000 | 1.890 | 1.970 | 1.129 | 25,902,226 |
| 2024-07-15 | 1.870 | 1.930 | 1.810 | 1.920 | 1.101 | 20,388,214 |
| 2024-07-12 | 1.930 | 1.950 | 1.880 | 1.890 | 1.083 | 22,291,862 |
| 2024-07-11 | 1.830 | 1.970 | 1.830 | 1.950 | 1.118 | 35,936,072 |
| 2024-07-10 | 1.900 | 1.950 | 1.870 | 1.880 | 1.078 | 18,493,435 |
| 2024-07-09 | 1.990 | 1.990 | 1.890 | 1.930 | 1.106 | 20,566,456 |
| 2024-07-08 | 2.020 | 2.050 | 1.980 | 1.980 | 1.135 | 22,552,995 |
| 2024-07-05 | 2.060 | 2.110 | 1.980 | 2.080 | 1.192 | 28,394,913 |
| 2024-07-04 | 2.290 | 2.290 | 2.070 | 2.070 | 1.186 | 56,632,682 |
| 2024-07-03 | 2.180 | 2.180 | 2.180 | 2.180 | 1.250 | 1,594,851 |
| 2024-07-02 | 2.080 | 2.080 | 2.080 | 2.080 | 1.192 | 2,689,317 |
| 2024-07-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.135 | 921,214 |
| 2024-06-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.083 | 1,897,386 |
| 2024-06-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.032 | 0 |
| 2024-06-26 | 1.760 | 1.830 | 1.760 | 1.800 | 1.032 | 25,642,726 |
| 2024-06-25 | 1.900 | 1.950 | 1.850 | 1.850 | 1.060 | 21,824,224 |
| 2024-06-24 | 2.000 | 2.020 | 1.950 | 1.950 | 1.118 | 18,277,375 |
| 2024-06-21 | 2.050 | 2.090 | 2.030 | 2.050 | 1.175 | 11,680,706 |
| 2024-06-20 | 2.170 | 2.180 | 2.080 | 2.080 | 1.192 | 17,945,225 |
| 2024-06-19 | 2.180 | 2.220 | 2.160 | 2.190 | 1.255 | 10,452,813 |
| 2024-06-18 | 2.210 | 2.210 | 2.160 | 2.180 | 1.250 | 10,137,716 |
| 2024-06-17 | 2.290 | 2.290 | 2.170 | 2.210 | 1.267 | 13,707,246 |
| 2024-06-14 | 2.260 | 2.310 | 2.250 | 2.280 | 1.307 | 11,780,722 |
| 2024-06-13 | 2.260 | 2.320 | 2.180 | 2.280 | 1.307 | 24,941,595 |
| 2024-06-12 | 2.200 | 2.250 | 2.180 | 2.250 | 1.290 | 22,021,015 |
| 2024-06-11 | 2.020 | 2.150 | 1.960 | 2.140 | 1.227 | 21,937,809 |
| 2024-06-07 | 2.090 | 2.130 | 2.020 | 2.050 | 1.175 | 24,707,907 |
| 2024-06-06 | 2.230 | 2.250 | 2.130 | 2.130 | 1.221 | 21,690,404 |
| 2024-06-05 | 2.260 | 2.310 | 2.230 | 2.240 | 1.284 | 16,338,115 |
| 2024-06-04 | 2.270 | 2.330 | 2.240 | 2.290 | 1.313 | 11,768,335 |
| 2024-06-03 | 2.390 | 2.390 | 2.260 | 2.280 | 1.307 | 16,206,737 |
| 2024-05-31 | 2.370 | 2.410 | 2.320 | 2.370 | 1.358 | 17,276,543 |
| 2024-05-30 | 2.460 | 2.490 | 2.370 | 2.370 | 1.358 | 30,704,518 |
| 2024-05-29 | 2.390 | 2.510 | 2.390 | 2.490 | 1.427 | 31,078,107 |
| 2024-05-28 | 2.350 | 2.420 | 2.340 | 2.400 | 1.376 | 22,687,688 |
| 2024-05-27 | 2.310 | 2.420 | 2.300 | 2.350 | 1.347 | 21,407,061 |
| 2024-05-24 | 2.250 | 2.340 | 2.230 | 2.310 | 1.324 | 18,838,827 |
| 2024-05-23 | 2.250 | 2.260 | 2.220 | 2.250 | 1.290 | 20,704,984 |
| 2024-05-22 | 2.290 | 2.360 | 2.290 | 2.300 | 1.318 | 29,829,847 |
| 2024-05-21 | 2.320 | 2.340 | 2.230 | 2.250 | 1.290 | 24,027,984 |
| 2024-05-20 | 2.350 | 2.400 | 2.340 | 2.340 | 1.341 | 24,295,843 |
| 2024-05-17 | 2.350 | 2.380 | 2.320 | 2.350 | 1.347 | 24,230,372 |
| 2024-05-16 | 2.290 | 2.390 | 2.260 | 2.390 | 1.370 | 31,375,714 |
| 2024-05-15 | 2.330 | 2.340 | 2.220 | 2.280 | 1.307 | 23,118,983 |
| 2024-05-14 | 2.270 | 2.370 | 2.270 | 2.330 | 1.336 | 22,756,430 |
| 2024-05-13 | 2.250 | 2.350 | 2.250 | 2.260 | 1.295 | 26,543,701 |
| 2024-05-10 | 2.430 | 2.450 | 2.370 | 2.370 | 1.358 | 35,016,079 |
| 2024-05-09 | 2.400 | 2.530 | 2.400 | 2.490 | 1.427 | 43,922,545 |
| 2024-05-08 | 2.470 | 2.500 | 2.390 | 2.410 | 1.381 | 28,264,346 |
| 2024-05-07 | 2.550 | 2.640 | 2.450 | 2.510 | 1.439 | 40,475,587 |
| 2024-05-06 | 2.730 | 2.730 | 2.570 | 2.580 | 1.479 | 91,521,140 |
| 2024-04-30 | 2.600 | 2.600 | 2.600 | 2.600 | 1.490 | 4,980,522 |
| 2024-04-29 | 2.480 | 2.480 | 2.480 | 2.480 | 1.421 | 2,241,528 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.