Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.110 | 3.110 | 2.950 | 3.010 | 1.725 | 35,754,970 |
| 2025-07-22 | 3.110 | 3.130 | 3.090 | 3.100 | 1.777 | 10,797,047 |
| 2025-07-21 | 3.110 | 3.140 | 3.050 | 3.120 | 1.788 | 17,261,423 |
| 2025-07-18 | 3.170 | 3.170 | 3.100 | 3.110 | 1.783 | 22,321,296 |
| 2025-07-17 | 3.180 | 3.220 | 3.160 | 3.190 | 1.828 | 12,558,220 |
| 2025-07-16 | 3.150 | 3.230 | 3.130 | 3.190 | 1.828 | 12,570,740 |
| 2025-07-15 | 3.130 | 3.160 | 3.120 | 3.140 | 1.800 | 9,715,144 |
| 2025-07-14 | 3.170 | 3.190 | 3.140 | 3.150 | 1.805 | 12,403,770 |
| 2025-07-11 | 3.230 | 3.230 | 3.170 | 3.170 | 1.817 | 14,758,442 |
| 2025-07-10 | 3.220 | 3.240 | 3.210 | 3.230 | 1.851 | 10,523,649 |
| 2025-07-09 | 3.220 | 3.260 | 3.200 | 3.220 | 1.846 | 12,511,238 |
| 2025-07-08 | 3.210 | 3.240 | 3.210 | 3.220 | 1.846 | 7,447,876 |
| 2025-07-07 | 3.230 | 3.250 | 3.210 | 3.220 | 1.846 | 6,928,297 |
| 2025-07-04 | 3.300 | 3.300 | 3.220 | 3.240 | 1.857 | 13,728,192 |
| 2025-07-03 | 3.260 | 3.310 | 3.240 | 3.250 | 1.863 | 13,678,462 |
| 2025-07-02 | 3.200 | 3.320 | 3.180 | 3.240 | 1.857 | 26,060,492 |
| 2025-07-01 | 3.200 | 3.220 | 3.180 | 3.210 | 1.840 | 12,776,262 |
| 2025-06-30 | 3.160 | 3.210 | 3.160 | 3.180 | 1.823 | 12,161,351 |
| 2025-06-27 | 3.150 | 3.160 | 3.130 | 3.160 | 1.811 | 8,774,913 |
| 2025-06-26 | 3.150 | 3.160 | 3.140 | 3.140 | 1.800 | 9,702,931 |
| 2025-06-25 | 3.170 | 3.180 | 3.140 | 3.170 | 1.817 | 12,572,133 |
| 2025-06-24 | 3.150 | 3.190 | 3.140 | 3.180 | 1.823 | 11,439,458 |
| 2025-06-23 | 3.110 | 3.250 | 3.050 | 3.170 | 1.817 | 12,994,527 |
| 2025-06-20 | 3.190 | 3.280 | 3.140 | 3.150 | 1.805 | 15,840,345 |
| 2025-06-19 | 3.210 | 3.210 | 3.150 | 3.150 | 1.805 | 14,423,106 |
| 2025-06-18 | 3.250 | 3.250 | 3.200 | 3.210 | 1.840 | 10,916,116 |
| 2025-06-17 | 3.260 | 3.270 | 3.220 | 3.240 | 1.857 | 13,782,200 |
| 2025-06-16 | 3.280 | 3.300 | 3.250 | 3.260 | 1.869 | 11,441,203 |
| 2025-06-13 | 3.340 | 3.340 | 3.220 | 3.280 | 1.880 | 21,468,824 |
| 2025-06-12 | 3.240 | 3.330 | 3.230 | 3.320 | 1.903 | 27,406,581 |
| 2025-06-11 | 3.210 | 3.260 | 3.180 | 3.240 | 1.857 | 43,626,817 |
| 2025-06-10 | 3.280 | 3.290 | 3.270 | 3.290 | 1.886 | 43,895,330 |
| 2025-06-09 | 3.130 | 3.150 | 3.100 | 3.130 | 1.794 | 14,648,699 |
| 2025-06-06 | 3.160 | 3.180 | 3.130 | 3.140 | 1.800 | 12,026,380 |
| 2025-06-05 | 3.170 | 3.180 | 3.150 | 3.160 | 1.811 | 11,043,927 |
| 2025-06-04 | 3.150 | 3.180 | 3.130 | 3.170 | 1.817 | 10,899,811 |
| 2025-06-03 | 3.130 | 3.200 | 3.120 | 3.160 | 1.811 | 14,143,776 |
| 2025-05-30 | 3.120 | 3.150 | 3.070 | 3.140 | 1.800 | 14,569,314 |
| 2025-05-29 | 3.110 | 3.150 | 3.100 | 3.120 | 1.788 | 15,241,905 |
| 2025-05-28 | 3.160 | 3.180 | 3.110 | 3.110 | 1.783 | 36,022,436 |
| 2025-05-27 | 3.120 | 3.280 | 3.110 | 3.270 | 1.874 | 29,491,761 |
| 2025-05-26 | 3.150 | 3.160 | 3.100 | 3.120 | 1.788 | 14,215,135 |
| 2025-05-23 | 3.180 | 3.190 | 3.130 | 3.150 | 1.805 | 15,484,771 |
| 2025-05-22 | 3.300 | 3.310 | 3.150 | 3.170 | 1.817 | 23,501,427 |
| 2025-05-21 | 3.310 | 3.320 | 3.280 | 3.300 | 1.891 | 10,056,063 |
| 2025-05-20 | 3.330 | 3.330 | 3.270 | 3.310 | 1.897 | 14,685,631 |
| 2025-05-19 | 3.300 | 3.380 | 3.290 | 3.310 | 1.897 | 16,404,589 |
| 2025-05-16 | 3.280 | 3.330 | 3.270 | 3.290 | 1.886 | 13,758,321 |
| 2025-05-15 | 3.300 | 3.320 | 3.250 | 3.270 | 1.874 | 15,592,769 |
| 2025-05-14 | 3.350 | 3.380 | 3.260 | 3.290 | 1.886 | 17,630,257 |
| 2025-05-13 | 3.400 | 3.450 | 3.300 | 3.330 | 1.909 | 31,332,270 |
| 2025-05-12 | 3.200 | 3.340 | 3.190 | 3.340 | 1.914 | 27,771,115 |
| 2025-05-09 | 3.160 | 3.250 | 3.140 | 3.180 | 1.823 | 21,143,433 |
| 2025-05-08 | 3.150 | 3.210 | 3.130 | 3.160 | 1.811 | 21,820,037 |
| 2025-05-07 | 3.220 | 3.220 | 3.100 | 3.150 | 1.805 | 31,954,965 |
| 2025-05-06 | 3.100 | 3.280 | 3.090 | 3.210 | 1.840 | 28,462,988 |
| 2025-04-30 | 3.100 | 3.350 | 3.100 | 3.160 | 1.811 | 45,927,145 |
| 2025-04-29 | 3.190 | 3.190 | 3.190 | 3.190 | 1.828 | 0 |
| 2025-04-28 | 3.190 | 3.190 | 3.190 | 3.190 | 1.828 | 13,673,050 |
| 2025-04-25 | 3.360 | 3.360 | 3.360 | 3.360 | 1.926 | 5,475,815 |
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.