Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.360 | 2.360 | 2.360 | 2.360 | 1.353 | 3,412,156 |
| 2024-04-25 | 2.250 | 2.250 | 2.250 | 2.250 | 1.290 | 6,159,746 |
| 2024-04-24 | 1.970 | 2.140 | 1.970 | 2.140 | 1.227 | 32,613,769 |
| 2024-04-23 | 2.040 | 2.040 | 2.040 | 2.040 | 1.169 | 8,930,891 |
| 2024-04-22 | 2.150 | 2.180 | 2.150 | 2.150 | 1.232 | 11,626,140 |
| 2024-04-19 | 2.260 | 2.310 | 2.260 | 2.260 | 1.295 | 35,380,552 |
| 2024-04-18 | 2.410 | 2.470 | 2.360 | 2.380 | 1.364 | 20,815,948 |
| 2024-04-17 | 2.480 | 2.500 | 2.380 | 2.450 | 1.404 | 21,161,404 |
| 2024-04-16 | 2.380 | 2.520 | 2.370 | 2.500 | 1.433 | 32,355,550 |
| 2024-04-15 | 2.380 | 2.490 | 2.380 | 2.400 | 1.376 | 35,264,453 |
| 2024-04-12 | 2.510 | 2.510 | 2.500 | 2.510 | 1.439 | 9,623,721 |
| 2024-04-11 | 2.360 | 2.460 | 2.350 | 2.390 | 1.370 | 30,364,761 |
| 2024-04-10 | 2.560 | 2.600 | 2.470 | 2.470 | 1.416 | 28,202,061 |
| 2024-04-09 | 2.540 | 2.660 | 2.530 | 2.600 | 1.490 | 28,011,886 |
| 2024-04-08 | 2.710 | 2.730 | 2.660 | 2.660 | 1.525 | 30,745,874 |
| 2024-04-03 | 2.900 | 2.930 | 2.740 | 2.800 | 1.605 | 27,591,234 |
| 2024-04-02 | 2.770 | 2.840 | 2.730 | 2.830 | 1.622 | 27,665,571 |
| 2024-04-01 | 2.900 | 2.900 | 2.790 | 2.790 | 1.599 | 41,335,817 |
| 2024-03-29 | 2.640 | 2.780 | 2.640 | 2.760 | 1.582 | 21,173,791 |
| 2024-03-28 | 2.630 | 2.720 | 2.620 | 2.660 | 1.525 | 41,993,578 |
| 2024-03-27 | 2.780 | 2.830 | 2.760 | 2.760 | 1.582 | 11,947,169 |
| 2024-03-26 | 3.010 | 3.030 | 2.910 | 2.910 | 1.668 | 46,145,928 |
| 2024-03-25 | 3.000 | 3.070 | 2.950 | 3.060 | 1.754 | 64,551,025 |
| 2024-03-22 | 2.920 | 2.920 | 2.910 | 2.920 | 1.674 | 24,105,881 |
| 2024-03-21 | 2.760 | 2.840 | 2.710 | 2.780 | 1.593 | 30,359,843 |
| 2024-03-20 | 2.700 | 2.840 | 2.660 | 2.770 | 1.588 | 27,224,261 |
| 2024-03-19 | 2.770 | 2.780 | 2.700 | 2.720 | 1.559 | 24,631,429 |
| 2024-03-18 | 2.810 | 2.860 | 2.760 | 2.800 | 1.605 | 25,930,989 |
| 2024-03-15 | 2.760 | 2.790 | 2.730 | 2.760 | 1.582 | 21,760,658 |
| 2024-03-14 | 2.750 | 2.790 | 2.710 | 2.770 | 1.588 | 31,416,226 |
| 2024-03-13 | 2.740 | 2.860 | 2.720 | 2.740 | 1.570 | 42,887,147 |
| 2024-03-12 | 2.670 | 2.800 | 2.580 | 2.780 | 1.593 | 71,334,939 |
| 2024-03-11 | 2.670 | 2.670 | 2.660 | 2.670 | 1.530 | 16,056,726 |
| 2024-03-08 | 2.450 | 2.540 | 2.430 | 2.540 | 1.456 | 46,714,006 |
| 2024-03-07 | 2.550 | 2.600 | 2.380 | 2.420 | 1.387 | 69,586,095 |
| 2024-03-06 | 2.270 | 2.510 | 2.270 | 2.510 | 1.439 | 42,294,765 |
| 2024-03-05 | 2.490 | 2.490 | 2.390 | 2.390 | 1.370 | 23,144,980 |
| 2024-03-04 | 2.600 | 2.640 | 2.510 | 2.520 | 1.444 | 51,886,374 |
| 2024-03-01 | 2.780 | 2.800 | 2.640 | 2.640 | 1.513 | 50,961,349 |
| 2024-02-29 | 2.710 | 2.820 | 2.700 | 2.780 | 1.593 | 37,339,517 |
| 2024-02-28 | 2.980 | 3.010 | 2.820 | 2.820 | 1.616 | 49,550,674 |
| 2024-02-27 | 2.940 | 2.970 | 2.920 | 2.970 | 1.702 | 30,523,297 |
| 2024-02-26 | 3.010 | 3.030 | 2.930 | 2.960 | 1.697 | 35,833,837 |
| 2024-02-23 | 2.980 | 3.090 | 2.940 | 3.040 | 1.742 | 40,471,357 |
| 2024-02-22 | 3.050 | 3.050 | 2.910 | 2.980 | 1.708 | 44,788,870 |
| 2024-02-21 | 3.000 | 3.110 | 2.950 | 3.050 | 1.748 | 54,564,148 |
| 2024-02-20 | 2.780 | 2.960 | 2.750 | 2.960 | 1.697 | 32,827,847 |
| 2024-02-19 | 2.680 | 2.860 | 2.590 | 2.820 | 1.616 | 45,403,620 |
| 2024-02-08 | 2.660 | 2.820 | 2.660 | 2.730 | 1.565 | 45,901,422 |
| 2024-02-07 | 2.960 | 3.050 | 2.800 | 2.800 | 1.605 | 47,366,455 |
| 2024-02-06 | 2.950 | 3.030 | 2.950 | 2.950 | 1.691 | 40,328,964 |
| 2024-02-05 | 3.100 | 3.100 | 3.100 | 3.100 | 1.777 | 1,474,814 |
| 2024-02-02 | 3.260 | 3.260 | 3.260 | 3.260 | 1.869 | 4,460,037 |
| 2024-02-01 | 3.430 | 3.430 | 3.430 | 3.430 | 1.966 | 1,680,343 |
| 2024-01-31 | 3.610 | 3.640 | 3.610 | 3.610 | 2.069 | 10,113,290 |
| 2024-01-30 | 3.890 | 3.910 | 3.730 | 3.800 | 2.178 | 27,755,761 |
| 2024-01-29 | 3.920 | 4.020 | 3.860 | 3.910 | 2.241 | 28,138,557 |
| 2024-01-26 | 3.990 | 4.110 | 3.980 | 3.980 | 2.281 | 22,399,459 |
| 2024-01-25 | 4.010 | 4.030 | 3.960 | 4.010 | 2.298 | 21,663,709 |
| 2024-01-24 | 4.010 | 4.050 | 3.850 | 4.010 | 2.298 | 29,958,133 |
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.