Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.420 | 3.520 | 3.410 | 3.430 | 3.430 | 12,663,410 |
| 2026-01-15 | 3.360 | 3.430 | 3.350 | 3.420 | 3.420 | 9,271,820 |
| 2026-01-14 | 3.380 | 3.450 | 3.340 | 3.350 | 3.350 | 12,403,230 |
| 2026-01-13 | 3.310 | 3.470 | 3.260 | 3.400 | 3.400 | 20,342,602 |
| 2026-01-12 | 3.350 | 3.370 | 3.260 | 3.300 | 3.300 | 15,521,363 |
| 2026-01-09 | 3.420 | 3.460 | 3.310 | 3.340 | 3.340 | 15,246,830 |
| 2026-01-08 | 3.430 | 3.430 | 3.360 | 3.380 | 3.380 | 10,483,052 |
| 2026-01-07 | 3.450 | 3.500 | 3.420 | 3.430 | 3.430 | 8,446,970 |
| 2026-01-06 | 3.500 | 3.510 | 3.410 | 3.460 | 3.460 | 13,901,386 |
| 2026-01-05 | 3.480 | 3.570 | 3.480 | 3.490 | 3.490 | 11,317,125 |
| 2025-12-31 | 3.640 | 3.660 | 3.460 | 3.490 | 3.490 | 17,778,316 |
| 2025-12-30 | 3.750 | 3.820 | 3.600 | 3.630 | 3.630 | 26,226,082 |
| 2025-12-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 691,790 |
| 2025-12-26 | 4.180 | 4.180 | 4.180 | 4.180 | 2.396 | 0 |
| 2025-12-25 | 4.210 | 4.230 | 4.140 | 4.180 | 2.396 | 23,379,994 |
| 2025-12-24 | 4.180 | 4.220 | 4.100 | 4.200 | 2.407 | 19,769,456 |
| 2025-12-23 | 4.260 | 4.430 | 4.170 | 4.180 | 2.396 | 37,634,386 |
| 2025-12-22 | 4.130 | 4.250 | 4.120 | 4.220 | 2.419 | 19,089,195 |
| 2025-12-19 | 4.050 | 4.120 | 4.040 | 4.110 | 2.356 | 12,267,155 |
| 2025-12-18 | 4.140 | 4.220 | 4.040 | 4.050 | 2.321 | 17,686,437 |
| 2025-12-17 | 4.120 | 4.120 | 4.050 | 4.110 | 2.356 | 9,553,583 |
| 2025-12-16 | 4.150 | 4.180 | 4.090 | 4.090 | 2.344 | 10,024,887 |
| 2025-12-15 | 4.120 | 4.180 | 4.100 | 4.150 | 2.379 | 8,765,894 |
| 2025-12-12 | 4.060 | 4.130 | 3.990 | 4.110 | 2.356 | 11,057,557 |
| 2025-12-11 | 4.080 | 4.140 | 4.040 | 4.050 | 2.321 | 14,022,518 |
| 2025-12-10 | 4.150 | 4.160 | 4.050 | 4.080 | 2.339 | 13,140,766 |
| 2025-12-09 | 4.260 | 4.270 | 4.130 | 4.130 | 2.367 | 14,911,455 |
| 2025-12-08 | 4.350 | 4.380 | 4.240 | 4.260 | 2.442 | 14,157,329 |
| 2025-12-05 | 4.290 | 4.410 | 4.210 | 4.340 | 2.488 | 18,205,685 |
| 2025-12-04 | 4.340 | 4.480 | 4.280 | 4.320 | 2.476 | 31,685,751 |
| 2025-12-03 | 4.160 | 4.380 | 4.130 | 4.360 | 2.499 | 36,148,777 |
| 2025-12-02 | 4.120 | 4.170 | 4.070 | 4.170 | 2.390 | 16,034,882 |
| 2025-12-01 | 4.300 | 4.300 | 4.120 | 4.130 | 2.367 | 23,674,887 |
| 2025-11-28 | 4.260 | 4.280 | 4.170 | 4.240 | 2.430 | 17,378,846 |
| 2025-11-27 | 4.240 | 4.260 | 4.150 | 4.210 | 2.413 | 20,832,872 |
| 2025-11-26 | 4.110 | 4.330 | 4.110 | 4.220 | 2.419 | 30,082,179 |
| 2025-11-25 | 4.020 | 4.170 | 4.000 | 4.120 | 2.361 | 32,042,376 |
| 2025-11-24 | 3.890 | 4.080 | 3.870 | 4.070 | 2.333 | 49,751,178 |
| 2025-11-21 | 4.030 | 4.080 | 3.890 | 3.890 | 2.230 | 37,872,018 |
| 2025-11-20 | 4.170 | 4.250 | 3.940 | 4.090 | 2.344 | 46,489,714 |
| 2025-11-19 | 4.200 | 4.290 | 4.090 | 4.140 | 2.373 | 70,216,071 |
| 2025-11-18 | 4.310 | 4.440 | 4.300 | 4.300 | 2.465 | 53,195,088 |
| 2025-11-17 | 4.630 | 4.630 | 4.530 | 4.530 | 2.596 | 19,419,297 |
| 2025-11-14 | 5.010 | 5.010 | 4.530 | 4.770 | 2.734 | 117,732,488 |
| 2025-11-13 | 4.670 | 4.770 | 4.610 | 4.770 | 2.734 | 18,445,602 |
| 2025-11-12 | 4.340 | 4.540 | 4.320 | 4.540 | 2.602 | 23,947,378 |
| 2025-11-11 | 4.350 | 4.410 | 4.190 | 4.320 | 2.476 | 39,857,241 |
| 2025-11-10 | 4.000 | 4.220 | 4.000 | 4.220 | 2.419 | 28,468,278 |
| 2025-11-07 | 3.960 | 4.020 | 3.870 | 4.020 | 2.304 | 25,053,805 |
| 2025-11-06 | 3.820 | 3.960 | 3.760 | 3.950 | 2.264 | 24,056,076 |
| 2025-11-05 | 3.720 | 3.860 | 3.710 | 3.800 | 2.178 | 17,633,750 |
| 2025-11-04 | 3.720 | 3.880 | 3.710 | 3.740 | 2.144 | 24,533,637 |
| 2025-11-03 | 3.590 | 3.760 | 3.590 | 3.730 | 2.138 | 26,163,973 |
| 2025-10-31 | 3.530 | 3.590 | 3.520 | 3.580 | 2.052 | 11,133,081 |
| 2025-10-30 | 3.550 | 3.570 | 3.510 | 3.530 | 2.023 | 12,394,242 |
| 2025-10-29 | 3.550 | 3.590 | 3.490 | 3.560 | 2.040 | 14,254,845 |
| 2025-10-28 | 3.670 | 3.720 | 3.530 | 3.560 | 2.040 | 22,845,411 |
| 2025-10-27 | 3.680 | 3.750 | 3.600 | 3.610 | 2.069 | 27,104,979 |
| 2025-10-24 | 3.670 | 3.730 | 3.610 | 3.710 | 2.126 | 22,702,867 |
| 2025-10-23 | 3.610 | 3.680 | 3.570 | 3.630 | 2.081 | 28,281,272 |
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.