Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.160 | 3.290 | 3.140 | 3.190 | 1.828 | 34,280,263 |
| 2023-10-27 | 3.310 | 3.330 | 3.180 | 3.200 | 1.834 | 61,879,160 |
| 2023-10-26 | 3.220 | 3.380 | 3.160 | 3.350 | 1.920 | 62,123,086 |
| 2023-10-25 | 3.090 | 3.240 | 3.000 | 3.220 | 1.846 | 58,359,260 |
| 2023-10-24 | 3.090 | 3.150 | 3.080 | 3.090 | 1.771 | 59,504,954 |
| 2023-10-23 | 3.210 | 3.340 | 3.180 | 3.240 | 1.857 | 64,163,610 |
| 2023-10-20 | 3.250 | 3.340 | 3.170 | 3.180 | 1.823 | 56,595,697 |
| 2023-10-19 | 3.340 | 3.490 | 3.340 | 3.340 | 1.914 | 75,282,305 |
| 2023-10-18 | 3.520 | 3.520 | 3.520 | 3.520 | 2.018 | 5,556,770 |
| 2023-10-17 | 3.930 | 3.930 | 3.710 | 3.710 | 2.126 | 30,951,571 |
| 2023-10-16 | 3.970 | 4.070 | 3.850 | 3.900 | 2.235 | 48,997,251 |
| 2023-10-13 | 3.900 | 4.020 | 3.810 | 3.970 | 2.275 | 53,259,084 |
| 2023-10-12 | 4.150 | 4.150 | 3.900 | 3.900 | 2.235 | 67,477,709 |
| 2023-10-11 | 4.260 | 4.390 | 4.090 | 4.100 | 2.350 | 66,760,279 |
| 2023-10-10 | 4.510 | 4.630 | 4.270 | 4.310 | 2.470 | 72,701,935 |
| 2023-10-09 | 4.260 | 4.490 | 4.230 | 4.490 | 2.574 | 38,566,595 |
| 2023-09-28 | 4.220 | 4.330 | 4.090 | 4.280 | 2.453 | 66,121,208 |
| 2023-09-27 | 4.200 | 4.560 | 4.160 | 4.170 | 2.390 | 70,389,503 |
| 2023-09-26 | 4.380 | 4.460 | 4.380 | 4.380 | 2.510 | 18,233,408 |
| 2023-09-25 | 4.850 | 4.850 | 4.610 | 4.610 | 2.642 | 32,619,701 |
| 2023-09-22 | 5.190 | 5.230 | 4.850 | 4.850 | 2.780 | 89,578,036 |
| 2023-09-21 | 4.910 | 5.170 | 4.760 | 5.110 | 2.929 | 87,121,539 |
| 2023-09-20 | 5.150 | 5.260 | 4.930 | 4.930 | 2.826 | 90,593,302 |
| 2023-09-19 | 4.900 | 5.310 | 4.890 | 5.190 | 2.975 | 72,393,817 |
| 2023-09-18 | 5.270 | 5.310 | 5.100 | 5.100 | 2.923 | 40,964,017 |
| 2023-09-15 | 5.200 | 5.370 | 5.180 | 5.370 | 3.078 | 67,660,565 |
| 2023-09-14 | 4.910 | 5.110 | 4.810 | 5.110 | 2.929 | 56,123,774 |
| 2023-09-13 | 4.620 | 4.900 | 4.620 | 4.870 | 2.791 | 57,862,189 |
| 2023-09-12 | 4.700 | 4.780 | 4.500 | 4.680 | 2.682 | 56,695,682 |
| 2023-09-11 | 4.900 | 4.960 | 4.720 | 4.720 | 2.705 | 71,643,935 |
| 2023-09-08 | 4.930 | 5.160 | 4.850 | 4.970 | 2.849 | 71,116,540 |
| 2023-09-07 | 4.750 | 5.000 | 4.730 | 5.000 | 2.866 | 78,298,698 |
| 2023-09-06 | 4.650 | 4.970 | 4.610 | 4.760 | 2.728 | 78,324,176 |
| 2023-09-05 | 4.590 | 4.740 | 4.320 | 4.740 | 2.717 | 97,906,551 |
| 2023-09-04 | 4.770 | 4.870 | 4.410 | 4.510 | 2.585 | 116,235,971 |
| 2023-09-01 | 4.410 | 4.640 | 4.370 | 4.640 | 2.659 | 55,930,626 |
| 2023-08-31 | 4.280 | 4.420 | 4.150 | 4.420 | 2.533 | 97,875,188 |
| 2023-08-30 | 4.020 | 4.210 | 3.980 | 4.210 | 2.413 | 70,687,900 |
| 2023-08-29 | 3.700 | 4.010 | 3.690 | 4.010 | 2.298 | 61,654,548 |
| 2023-08-28 | 4.160 | 4.160 | 3.820 | 3.820 | 2.190 | 79,392,767 |
| 2023-08-25 | 3.950 | 4.050 | 3.870 | 4.020 | 2.304 | 74,228,647 |
| 2023-08-24 | 3.770 | 3.860 | 3.750 | 3.860 | 2.212 | 59,832,238 |
| 2023-08-23 | 3.760 | 3.840 | 3.630 | 3.680 | 2.109 | 65,784,368 |
| 2023-08-22 | 3.870 | 3.910 | 3.770 | 3.770 | 2.161 | 62,174,516 |
| 2023-08-21 | 4.130 | 4.250 | 3.880 | 3.970 | 2.275 | 121,447,921 |
| 2023-08-18 | 3.910 | 4.050 | 3.910 | 4.050 | 2.321 | 82,128,210 |
| 2023-08-17 | 3.940 | 4.090 | 3.740 | 3.860 | 2.212 | 135,737,841 |
| 2023-08-16 | 3.940 | 3.940 | 3.940 | 3.940 | 2.258 | 2,615,000 |
| 2023-08-15 | 3.750 | 3.750 | 3.750 | 3.750 | 2.149 | 3,726,895 |
| 2023-08-14 | 3.430 | 3.570 | 3.410 | 3.570 | 2.046 | 42,578,277 |
| 2023-08-11 | 3.340 | 3.480 | 3.300 | 3.400 | 1.949 | 69,999,308 |
| 2023-08-10 | 3.170 | 3.390 | 3.090 | 3.340 | 1.914 | 116,621,385 |
| 2023-08-09 | 3.050 | 3.230 | 3.030 | 3.230 | 1.851 | 57,167,869 |
| 2023-08-08 | 3.130 | 3.180 | 3.060 | 3.080 | 1.765 | 35,490,299 |
| 2023-08-07 | 3.020 | 3.140 | 2.990 | 3.110 | 1.783 | 35,175,334 |
| 2023-08-04 | 3.060 | 3.110 | 3.000 | 3.050 | 1.748 | 29,932,478 |
| 2023-08-03 | 3.070 | 3.120 | 3.030 | 3.060 | 1.754 | 23,139,425 |
| 2023-08-02 | 3.150 | 3.170 | 3.030 | 3.070 | 1.760 | 29,775,319 |
| 2023-08-01 | 3.140 | 3.210 | 3.120 | 3.160 | 1.811 | 27,372,171 |
| 2023-07-31 | 3.020 | 3.190 | 2.960 | 3.190 | 1.828 | 44,663,365 |
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.