Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.900 | 4.020 | 3.830 | 3.950 | 2.264 | 27,961,642 |
| 2024-01-22 | 4.180 | 4.190 | 3.980 | 3.980 | 2.281 | 36,326,541 |
| 2024-01-19 | 4.060 | 4.230 | 4.020 | 4.190 | 2.402 | 39,430,754 |
| 2024-01-18 | 3.990 | 4.060 | 3.870 | 4.060 | 2.327 | 39,698,394 |
| 2024-01-17 | 4.140 | 4.160 | 3.980 | 4.020 | 2.304 | 33,566,401 |
| 2024-01-16 | 4.200 | 4.270 | 4.070 | 4.140 | 2.373 | 42,342,893 |
| 2024-01-15 | 4.200 | 4.380 | 4.140 | 4.240 | 2.430 | 38,244,865 |
| 2024-01-12 | 4.210 | 4.300 | 4.200 | 4.250 | 2.436 | 35,272,386 |
| 2024-01-11 | 4.270 | 4.310 | 4.130 | 4.200 | 2.407 | 40,813,271 |
| 2024-01-10 | 4.210 | 4.330 | 4.160 | 4.260 | 2.442 | 44,992,762 |
| 2024-01-09 | 4.130 | 4.230 | 4.020 | 4.200 | 2.407 | 46,876,714 |
| 2024-01-08 | 4.320 | 4.370 | 4.170 | 4.170 | 2.390 | 51,255,269 |
| 2024-01-05 | 4.230 | 4.390 | 4.150 | 4.390 | 2.516 | 65,536,075 |
| 2024-01-04 | 4.240 | 4.370 | 4.150 | 4.200 | 2.407 | 79,524,951 |
| 2024-01-03 | 4.130 | 4.200 | 3.960 | 4.160 | 2.384 | 109,975,559 |
| 2024-01-02 | 4.140 | 4.140 | 4.140 | 4.140 | 2.373 | 5,611,729 |
| 2023-12-29 | 3.940 | 3.940 | 3.920 | 3.940 | 2.258 | 55,721,940 |
| 2023-12-28 | 3.750 | 3.750 | 3.750 | 3.750 | 2.149 | 2,656,167 |
| 2023-12-27 | 3.570 | 3.570 | 3.570 | 3.570 | 2.046 | 2,424,816 |
| 2023-12-26 | 3.400 | 3.400 | 3.400 | 3.400 | 1.949 | 7,422,755 |
| 2023-12-25 | 3.340 | 3.390 | 3.240 | 3.240 | 1.857 | 41,767,291 |
| 2023-12-22 | 3.530 | 3.550 | 3.390 | 3.410 | 1.955 | 38,866,943 |
| 2023-12-21 | 3.580 | 3.630 | 3.480 | 3.570 | 2.046 | 27,685,361 |
| 2023-12-20 | 3.530 | 3.600 | 3.450 | 3.480 | 1.995 | 31,489,822 |
| 2023-12-19 | 3.390 | 3.620 | 3.310 | 3.600 | 2.063 | 48,740,159 |
| 2023-12-18 | 3.450 | 3.550 | 3.380 | 3.450 | 1.977 | 42,614,637 |
| 2023-12-15 | 3.440 | 3.450 | 3.350 | 3.450 | 1.977 | 41,185,645 |
| 2023-12-14 | 3.250 | 3.370 | 3.180 | 3.290 | 1.886 | 37,201,381 |
| 2023-12-13 | 3.460 | 3.550 | 3.300 | 3.300 | 1.891 | 39,892,931 |
| 2023-12-12 | 3.400 | 3.500 | 3.370 | 3.470 | 1.989 | 23,908,125 |
| 2023-12-11 | 3.370 | 3.470 | 3.280 | 3.410 | 1.955 | 45,051,643 |
| 2023-12-08 | 3.550 | 3.580 | 3.440 | 3.450 | 1.977 | 38,337,416 |
| 2023-12-07 | 3.500 | 3.650 | 3.460 | 3.620 | 2.075 | 34,368,438 |
| 2023-12-06 | 3.460 | 3.630 | 3.440 | 3.490 | 2.000 | 32,776,727 |
| 2023-12-05 | 3.730 | 3.740 | 3.550 | 3.550 | 2.035 | 45,615,624 |
| 2023-12-04 | 3.760 | 3.820 | 3.740 | 3.740 | 2.144 | 42,934,682 |
| 2023-12-01 | 3.870 | 3.990 | 3.740 | 3.940 | 2.258 | 37,704,001 |
| 2023-11-30 | 4.000 | 4.020 | 3.830 | 3.840 | 2.201 | 54,001,464 |
| 2023-11-29 | 4.040 | 4.100 | 4.010 | 4.030 | 2.310 | 23,051,637 |
| 2023-11-28 | 4.070 | 4.110 | 4.000 | 4.040 | 2.316 | 31,435,840 |
| 2023-11-27 | 4.020 | 4.110 | 3.980 | 4.110 | 2.356 | 45,695,760 |
| 2023-11-24 | 3.990 | 4.000 | 3.890 | 3.910 | 2.241 | 25,642,726 |
| 2023-11-23 | 3.980 | 4.020 | 3.850 | 3.930 | 2.253 | 34,243,690 |
| 2023-11-22 | 3.930 | 4.050 | 3.830 | 4.000 | 2.293 | 55,915,426 |
| 2023-11-21 | 3.800 | 3.920 | 3.790 | 3.920 | 2.247 | 44,502,142 |
| 2023-11-20 | 3.800 | 3.870 | 3.710 | 3.730 | 2.138 | 53,700,325 |
| 2023-11-17 | 4.180 | 4.260 | 3.900 | 3.900 | 2.235 | 68,580,026 |
| 2023-11-16 | 4.070 | 4.280 | 4.030 | 4.100 | 2.350 | 54,628,343 |
| 2023-11-15 | 3.980 | 4.190 | 3.980 | 4.170 | 2.390 | 64,285,146 |
| 2023-11-14 | 3.940 | 4.040 | 3.840 | 3.990 | 2.287 | 61,901,604 |
| 2023-11-13 | 3.860 | 3.860 | 3.820 | 3.860 | 2.212 | 27,371,922 |
| 2023-11-10 | 3.540 | 3.700 | 3.520 | 3.680 | 2.109 | 39,558,394 |
| 2023-11-09 | 3.600 | 3.740 | 3.560 | 3.610 | 2.069 | 41,774,614 |
| 2023-11-08 | 3.740 | 3.760 | 3.580 | 3.600 | 2.063 | 52,959,513 |
| 2023-11-07 | 3.700 | 3.840 | 3.620 | 3.770 | 2.161 | 52,468,416 |
| 2023-11-06 | 3.850 | 3.880 | 3.700 | 3.700 | 2.121 | 68,932,286 |
| 2023-11-03 | 3.830 | 3.890 | 3.600 | 3.890 | 2.230 | 93,461,359 |
| 2023-11-02 | 3.700 | 3.700 | 3.700 | 3.700 | 2.121 | 3,681,890 |
| 2023-11-01 | 3.500 | 3.520 | 3.460 | 3.520 | 2.018 | 18,521,466 |
| 2023-10-31 | 3.180 | 3.350 | 3.170 | 3.350 | 1.920 | 33,032,154 |
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.