Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.610 | 3.680 | 3.570 | 3.630 | 2.081 | 28,281,272 |
| 2025-10-22 | 3.600 | 3.710 | 3.580 | 3.690 | 2.115 | 51,221,770 |
| 2025-10-21 | 3.510 | 3.530 | 3.440 | 3.530 | 2.023 | 13,777,035 |
| 2025-10-20 | 3.490 | 3.570 | 3.470 | 3.510 | 2.012 | 18,972,927 |
| 2025-10-17 | 3.490 | 3.540 | 3.390 | 3.460 | 1.983 | 26,754,813 |
| 2025-10-16 | 3.560 | 3.590 | 3.430 | 3.450 | 1.977 | 24,242,760 |
| 2025-10-15 | 3.610 | 3.620 | 3.520 | 3.520 | 2.018 | 34,851,203 |
| 2025-10-14 | 3.500 | 3.640 | 3.390 | 3.630 | 2.081 | 56,874,556 |
| 2025-10-13 | 3.350 | 3.470 | 3.320 | 3.470 | 1.989 | 42,414,461 |
| 2025-10-10 | 3.270 | 3.330 | 3.270 | 3.300 | 1.891 | 11,203,756 |
| 2025-10-09 | 3.330 | 3.360 | 3.240 | 3.310 | 1.897 | 21,626,023 |
| 2025-09-30 | 3.300 | 3.410 | 3.280 | 3.340 | 1.914 | 21,447,189 |
| 2025-09-29 | 3.240 | 3.290 | 3.160 | 3.280 | 1.880 | 21,592,350 |
| 2025-09-26 | 3.280 | 3.390 | 3.260 | 3.260 | 1.869 | 37,239,705 |
| 2025-09-25 | 3.190 | 3.340 | 3.180 | 3.280 | 1.880 | 37,847,940 |
| 2025-09-24 | 3.120 | 3.230 | 3.120 | 3.180 | 1.823 | 14,102,601 |
| 2025-09-23 | 3.140 | 3.190 | 3.100 | 3.130 | 1.794 | 21,905,109 |
| 2025-09-22 | 3.080 | 3.240 | 3.050 | 3.200 | 1.834 | 42,521,378 |
| 2025-09-19 | 3.070 | 3.100 | 3.070 | 3.090 | 1.771 | 8,500,286 |
| 2025-09-18 | 3.110 | 3.120 | 3.070 | 3.080 | 1.765 | 11,692,363 |
| 2025-09-17 | 3.120 | 3.130 | 3.090 | 3.090 | 1.771 | 13,139,918 |
| 2025-09-16 | 3.130 | 3.140 | 3.110 | 3.130 | 1.794 | 11,890,284 |
| 2025-09-15 | 3.120 | 3.140 | 3.100 | 3.130 | 1.794 | 10,168,772 |
| 2025-09-12 | 3.130 | 3.140 | 3.110 | 3.120 | 1.788 | 10,577,561 |
| 2025-09-11 | 3.140 | 3.140 | 3.110 | 3.140 | 1.800 | 9,733,289 |
| 2025-09-10 | 3.120 | 3.160 | 3.100 | 3.140 | 1.800 | 11,854,001 |
| 2025-09-09 | 3.140 | 3.140 | 3.100 | 3.110 | 1.783 | 11,404,734 |
| 2025-09-08 | 3.160 | 3.160 | 3.100 | 3.120 | 1.788 | 15,290,606 |
| 2025-09-05 | 3.150 | 3.170 | 3.120 | 3.170 | 1.817 | 9,232,065 |
| 2025-09-04 | 3.140 | 3.220 | 3.100 | 3.150 | 1.805 | 16,702,413 |
| 2025-09-03 | 3.110 | 3.140 | 3.060 | 3.140 | 1.800 | 13,669,735 |
| 2025-09-02 | 3.140 | 3.150 | 3.060 | 3.090 | 1.771 | 18,349,083 |
| 2025-09-01 | 3.140 | 3.180 | 3.120 | 3.130 | 1.794 | 13,868,110 |
| 2025-08-29 | 3.220 | 3.240 | 3.120 | 3.130 | 1.794 | 21,005,704 |
| 2025-08-28 | 3.180 | 3.260 | 3.160 | 3.210 | 1.840 | 34,156,032 |
| 2025-08-27 | 3.300 | 3.420 | 3.290 | 3.330 | 1.909 | 24,822,535 |
| 2025-08-26 | 3.200 | 3.380 | 3.200 | 3.330 | 1.909 | 35,989,286 |
| 2025-08-25 | 3.230 | 3.240 | 3.210 | 3.220 | 1.846 | 15,249,407 |
| 2025-08-22 | 3.270 | 3.270 | 3.230 | 3.240 | 1.857 | 15,207,712 |
| 2025-08-21 | 3.270 | 3.300 | 3.240 | 3.260 | 1.869 | 18,102,559 |
| 2025-08-20 | 3.250 | 3.310 | 3.230 | 3.290 | 1.886 | 15,373,632 |
| 2025-08-19 | 3.200 | 3.290 | 3.180 | 3.260 | 1.869 | 21,258,623 |
| 2025-08-18 | 3.200 | 3.210 | 3.170 | 3.210 | 1.840 | 18,695,097 |
| 2025-08-15 | 3.140 | 3.240 | 3.140 | 3.200 | 1.834 | 21,833,619 |
| 2025-08-14 | 3.140 | 3.170 | 3.120 | 3.150 | 1.805 | 18,219,136 |
| 2025-08-13 | 3.130 | 3.150 | 3.120 | 3.150 | 1.805 | 15,377,580 |
| 2025-08-12 | 3.070 | 3.170 | 3.070 | 3.150 | 1.805 | 26,519,973 |
| 2025-08-11 | 3.130 | 3.130 | 3.070 | 3.070 | 1.760 | 15,563,458 |
| 2025-08-08 | 3.060 | 3.140 | 3.040 | 3.100 | 1.777 | 14,221,940 |
| 2025-08-07 | 3.070 | 3.080 | 3.050 | 3.060 | 1.754 | 9,347,780 |
| 2025-08-06 | 3.080 | 3.080 | 3.050 | 3.070 | 1.760 | 7,867,307 |
| 2025-08-05 | 3.060 | 3.080 | 3.040 | 3.080 | 1.765 | 8,956,896 |
| 2025-08-04 | 3.090 | 3.110 | 3.040 | 3.070 | 1.760 | 13,990,764 |
| 2025-08-01 | 3.050 | 3.140 | 3.020 | 3.120 | 1.788 | 20,470,505 |
| 2025-07-31 | 3.040 | 3.110 | 3.040 | 3.050 | 1.748 | 16,432,792 |
| 2025-07-30 | 3.040 | 3.040 | 3.000 | 3.010 | 1.725 | 12,112,569 |
| 2025-07-29 | 3.050 | 3.070 | 3.020 | 3.030 | 1.737 | 8,996,316 |
| 2025-07-28 | 3.060 | 3.080 | 3.030 | 3.040 | 1.742 | 9,932,018 |
| 2025-07-25 | 3.020 | 3.090 | 3.000 | 3.080 | 1.765 | 16,359,750 |
| 2025-07-24 | 3.000 | 3.040 | 2.990 | 3.030 | 1.737 | 11,369,118 |
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.