Aoyuan Beauty Valley Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.110	3.160	3.060	3.080	1.765	34,199,905
2023-07-27	3.130	3.140	3.000	3.110	1.783	72,135,602
2023-07-26	3.200	3.250	3.150	3.160	1.811	37,651,964
2023-07-25	3.150	3.250	3.110	3.180	1.823	51,654,493
2023-07-24	3.340	3.370	3.240	3.240	1.857	45,308,728
2023-07-21	3.460	3.550	3.350	3.410	1.955	52,883,890
2023-07-20	3.330	3.540	3.280	3.490	2.000	64,551,288
2023-07-19	3.350	3.420	3.280	3.370	1.932	43,585,506
2023-07-18	3.300	3.470	3.280	3.320	1.903	55,065,397
2023-07-17	3.250	3.360	3.190	3.330	1.909	58,268,046
2023-07-14	3.230	3.290	3.180	3.200	1.834	45,449,499
2023-07-13	3.270	3.300	3.250	3.250	1.863	71,637,305
2023-07-12	3.410	3.490	3.350	3.420	1.960	99,113,562
2023-07-11	3.350	3.410	3.210	3.320	1.903	64,549,475
2023-07-10	3.380	3.470	3.280	3.280	1.880	69,406,501
2023-07-07	3.500	3.550	3.450	3.450	1.977	61,089,229
2023-07-06	3.490	3.630	3.470	3.630	2.081	105,437,771
2023-07-05	3.530	3.720	3.460	3.460	1.983	92,442,382
2023-07-04	3.700	3.800	3.640	3.640	2.086	106,449,036
2023-07-03	3.900	4.010	3.830	3.830	2.195	136,397,266
2023-06-30	3.570	3.820	3.460	3.820	2.190	101,988,191
2023-06-29	3.860	3.900	3.640	3.640	2.086	49,621,161
2023-06-28	4.220	4.220	3.820	3.830	2.195	136,960,438
2023-06-27	3.880	4.020	3.870	4.020	2.304	33,764,732
2023-06-26	3.760	3.830	3.630	3.830	2.195	64,819,693
2023-06-21	3.500	3.650	3.490	3.650	2.092	46,415,001
2023-06-20	3.400	3.480	3.330	3.480	1.995	104,798,690
2023-06-19	3.160	3.310	3.130	3.310	1.897	27,167,269
2023-06-16	3.050	3.150	2.900	3.150	1.805	88,505,328
2023-06-15	2.900	3.050	2.870	3.000	1.720	82,527,783
2023-06-14	2.940	3.110	2.830	2.940	1.685	132,801,729
2023-06-13	2.830	2.960	2.770	2.960	1.697	50,798,992
2023-06-12	2.730	2.820	2.620	2.820	1.616	88,608,815
2023-06-09	2.680	2.690	2.660	2.690	1.542	35,325,311
2023-06-08	2.580	2.730	2.530	2.560	1.467	101,154,908
2023-06-07	2.450	2.610	2.370	2.600	1.490	117,918,022
2023-06-06	2.490	2.490	2.380	2.490	1.427	110,720,641
2023-06-05	2.350	2.370	2.350	2.370	1.358	16,827,964
2023-06-02	2.160	2.330	2.160	2.260	1.295	79,784,587
2023-06-01	2.310	2.360	2.230	2.230	1.278	67,256,278
2023-05-31	2.200	2.440	2.200	2.350	1.347	103,838,041
2023-05-30	2.320	2.320	2.320	2.320	1.330	2,061,914
2023-05-29	2.460	2.490	2.440	2.440	1.399	19,298,039
2023-05-26	2.610	2.650	2.570	2.570	1.473	52,326,125
2023-05-25	2.760	2.830	2.710	2.710	1.553	97,444,496
2023-05-24	2.960	2.960	2.750	2.850	1.634	170,071,765
2023-05-23	2.680	2.820	2.640	2.820	1.616	54,109,457
2023-05-22	2.430	2.690	2.430	2.690	1.542	170,752,760
2023-05-19	2.560	2.650	2.560	2.560	1.467	88,028,441
2023-05-18	2.690	2.690	2.690	2.690	1.542	593,206
2023-05-17	2.830	2.830	2.830	2.830	1.622	347,200
2023-05-16	2.980	2.980	2.980	2.980	1.708	479,450
2023-05-15	3.140	3.140	3.140	3.140	1.800	765,061
2023-05-12	3.310	3.310	3.310	3.310	1.897	1,206,301
2023-05-11	3.480	3.480	3.480	3.480	1.995	625,832
2023-05-10	3.660	3.660	3.660	3.660	2.098	929,937
2023-05-09	3.850	3.850	3.850	3.850	2.207	577,852
2023-05-08	4.050	4.050	4.050	4.050	2.321	469,156
2023-05-05	4.260	4.260	4.260	4.260	2.442	887,715
2023-05-04	4.480	4.480	4.480	4.480	2.568	0

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.