Aoyuan Beauty Valley Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.230	4.620	4.210	4.480	2.568	68,591,326
2023-04-27	4.170	4.360	4.160	4.240	2.430	61,011,767
2023-04-26	4.110	4.330	4.110	4.170	2.390	53,922,254
2023-04-25	4.400	4.690	4.260	4.380	2.510	72,262,586
2023-04-24	4.150	4.500	4.040	4.400	2.522	99,868,497
2023-04-21	4.920	4.960	4.490	4.490	2.574	81,607,832
2023-04-20	5.050	5.080	4.900	4.990	2.860	63,166,152
2023-04-19	5.220	5.280	5.110	5.140	2.946	75,338,305
2023-04-18	5.020	5.480	5.020	5.410	3.101	109,397,361
2023-04-17	5.580	5.580	5.580	5.580	3.198	12,820,229
2023-04-14	6.260	6.300	6.180	6.200	3.554	17,494,244
2023-04-13	6.300	6.310	6.220	6.230	3.571	16,684,551
2023-04-12	6.320	6.380	6.220	6.290	3.605	19,029,351
2023-04-11	6.420	6.460	6.250	6.320	3.622	26,792,147
2023-04-10	6.580	6.580	6.430	6.450	3.697	24,722,908
2023-04-07	6.650	6.700	6.560	6.580	3.771	36,567,313
2023-04-06	6.650	6.950	6.590	6.740	3.863	50,823,851
2023-04-04	6.620	6.650	6.430	6.460	3.703	27,977,341
2023-04-03	6.730	6.730	6.620	6.650	3.812	22,987,958
2023-03-31	6.540	6.770	6.510	6.750	3.869	37,133,869
2023-03-30	6.510	6.680	6.440	6.540	3.748	27,418,160
2023-03-29	6.680	6.730	6.510	6.540	3.748	18,573,985
2023-03-28	6.650	6.770	6.610	6.680	3.829	22,423,891
2023-03-27	6.600	6.680	6.490	6.630	3.800	17,958,091
2023-03-24	6.770	6.780	6.670	6.690	3.834	17,321,898
2023-03-23	6.830	6.830	6.710	6.760	3.875	15,036,551
2023-03-22	6.890	6.970	6.770	6.820	3.909	20,695,039
2023-03-21	6.770	6.890	6.680	6.880	3.943	26,863,399
2023-03-20	6.860	6.870	6.600	6.670	3.823	34,037,987
2023-03-17	7.030	7.090	6.860	6.920	3.966	29,725,728
2023-03-16	6.820	7.120	6.790	7.030	4.029	35,842,729
2023-03-15	6.900	7.020	6.880	6.900	3.955	21,282,672
2023-03-14	6.800	6.920	6.630	6.880	3.943	33,547,197
2023-03-13	6.750	6.850	6.690	6.800	3.898	21,273,415
2023-03-10	6.940	6.940	6.780	6.800	3.898	26,525,675
2023-03-09	7.040	7.070	6.950	6.950	3.983	17,354,940
2023-03-08	6.970	7.060	6.910	7.030	4.029	15,949,193
2023-03-07	7.130	7.200	6.970	7.000	4.012	27,524,053
2023-03-06	7.230	7.240	7.080	7.130	4.087	27,246,651
2023-03-03	7.180	7.300	7.160	7.190	4.121	26,847,850
2023-03-02	7.320	7.330	7.200	7.210	4.133	29,244,534
2023-03-01	7.360	7.370	7.190	7.330	4.201	41,668,184
2023-02-28	7.200	7.400	7.170	7.360	4.218	43,755,222
2023-02-27	7.510	7.520	7.130	7.210	4.133	65,288,749
2023-02-24	7.970	7.970	7.450	7.560	4.333	113,373,075
2023-02-23	8.070	8.460	8.070	8.280	4.746	77,434,779
2023-02-22	7.940	8.230	7.900	8.150	4.671	71,373,864
2023-02-21	8.110	8.110	7.840	7.990	4.580	70,555,861
2023-02-20	7.820	8.210	7.760	8.150	4.671	108,409,446
2023-02-17	7.490	7.950	7.440	7.820	4.482	81,076,098
2023-02-16	7.680	7.830	7.380	7.510	4.304	51,439,973
2023-02-15	7.850	7.880	7.670	7.700	4.413	36,039,510
2023-02-14	7.960	8.030	7.790	7.840	4.494	44,639,392
2023-02-13	7.550	7.980	7.520	7.910	4.534	69,429,371
2023-02-10	7.700	7.770	7.570	7.630	4.373	41,498,972
2023-02-09	7.700	7.820	7.640	7.770	4.453	44,147,745
2023-02-08	7.550	7.980	7.500	7.860	4.505	78,672,460
2023-02-07	7.650	7.730	7.500	7.620	4.368	46,299,809
2023-02-06	8.140	8.150	7.480	7.580	4.345	97,511,478
2023-02-03	8.530	8.530	8.200	8.290	4.752	62,046,263

← NewerPage 15 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.