Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.580 | 3.580 | 3.540 | 3.540 | 2.029 | 23,436,174 |
| 2025-04-23 | 3.600 | 3.770 | 3.600 | 3.730 | 2.138 | 46,061,408 |
| 2025-04-22 | 3.500 | 3.620 | 3.500 | 3.590 | 2.058 | 21,613,287 |
| 2025-04-21 | 3.490 | 3.590 | 3.480 | 3.520 | 2.018 | 15,087,148 |
| 2025-04-18 | 3.510 | 3.580 | 3.510 | 3.550 | 2.035 | 12,740,146 |
| 2025-04-17 | 3.500 | 3.620 | 3.460 | 3.560 | 2.040 | 26,391,736 |
| 2025-04-16 | 3.590 | 3.590 | 3.450 | 3.510 | 2.012 | 22,274,984 |
| 2025-04-15 | 3.590 | 3.650 | 3.540 | 3.590 | 2.058 | 31,761,123 |
| 2025-04-14 | 3.410 | 3.570 | 3.380 | 3.570 | 2.046 | 35,825,282 |
| 2025-04-11 | 3.260 | 3.410 | 3.250 | 3.400 | 1.949 | 34,925,005 |
| 2025-04-10 | 3.390 | 3.470 | 3.260 | 3.310 | 1.897 | 53,947,641 |
| 2025-04-09 | 3.500 | 3.500 | 3.400 | 3.430 | 1.966 | 47,082,660 |
| 2025-04-08 | 3.700 | 3.730 | 3.480 | 3.580 | 2.052 | 38,719,779 |
| 2025-04-07 | 3.700 | 3.880 | 3.520 | 3.610 | 2.069 | 60,867,187 |
| 2025-04-03 | 3.630 | 3.730 | 3.600 | 3.700 | 2.121 | 17,633,750 |
| 2025-04-02 | 3.640 | 3.740 | 3.570 | 3.630 | 2.081 | 28,161,235 |
| 2025-04-01 | 3.830 | 3.970 | 3.670 | 3.680 | 2.109 | 56,429,174 |
| 2025-03-31 | 3.710 | 3.890 | 3.710 | 3.860 | 2.212 | 35,482,894 |
| 2025-03-28 | 3.690 | 3.760 | 3.690 | 3.710 | 2.126 | 17,148,539 |
| 2025-03-27 | 3.740 | 3.770 | 3.660 | 3.710 | 2.126 | 20,077,930 |
| 2025-03-26 | 3.600 | 3.790 | 3.600 | 3.740 | 2.144 | 29,132,348 |
| 2025-03-25 | 3.620 | 3.680 | 3.560 | 3.620 | 2.075 | 20,009,014 |
| 2025-03-24 | 3.480 | 3.720 | 3.430 | 3.610 | 2.069 | 41,334,849 |
| 2025-03-21 | 3.690 | 3.750 | 3.570 | 3.580 | 2.052 | 45,053,998 |
| 2025-03-20 | 3.580 | 3.790 | 3.580 | 3.760 | 2.155 | 48,505,674 |
| 2025-03-19 | 3.570 | 3.690 | 3.540 | 3.610 | 2.069 | 24,626,599 |
| 2025-03-18 | 3.540 | 3.700 | 3.370 | 3.610 | 2.069 | 48,856,285 |
| 2025-03-17 | 3.690 | 3.690 | 3.520 | 3.520 | 2.018 | 44,377,068 |
| 2025-03-14 | 3.560 | 3.740 | 3.560 | 3.710 | 2.126 | 62,855,038 |
| 2025-03-13 | 3.450 | 3.560 | 3.420 | 3.560 | 2.040 | 13,531,902 |
| 2025-03-12 | 3.450 | 3.500 | 3.320 | 3.390 | 1.943 | 50,711,379 |
| 2025-03-11 | 3.320 | 3.360 | 3.300 | 3.360 | 1.926 | 37,667,710 |
| 2025-03-10 | 3.050 | 3.200 | 3.050 | 3.200 | 1.834 | 21,739,954 |
| 2025-03-07 | 3.030 | 3.090 | 2.990 | 3.050 | 1.748 | 17,370,468 |
| 2025-03-06 | 3.030 | 3.060 | 2.990 | 3.020 | 1.731 | 21,222,992 |
| 2025-03-05 | 3.120 | 3.170 | 3.020 | 3.050 | 1.748 | 30,335,174 |
| 2025-03-04 | 3.120 | 3.270 | 3.090 | 3.140 | 1.800 | 57,461,251 |
| 2025-03-03 | 2.980 | 3.140 | 2.860 | 3.140 | 1.800 | 49,792,671 |
| 2025-02-28 | 3.080 | 3.110 | 2.980 | 2.990 | 1.714 | 58,526,503 |
| 2025-02-27 | 2.840 | 2.980 | 2.840 | 2.980 | 1.708 | 35,764,920 |
| 2025-02-26 | 2.900 | 2.930 | 2.820 | 2.840 | 1.628 | 39,822,798 |
| 2025-02-25 | 2.980 | 3.050 | 2.920 | 2.920 | 1.674 | 31,127,094 |
| 2025-02-24 | 2.910 | 3.000 | 2.910 | 2.980 | 1.708 | 36,803,224 |
| 2025-02-21 | 3.150 | 3.170 | 3.020 | 3.040 | 1.742 | 43,820,914 |
| 2025-02-20 | 3.230 | 3.300 | 3.170 | 3.180 | 1.823 | 27,582,510 |
| 2025-02-19 | 3.160 | 3.250 | 3.140 | 3.210 | 1.840 | 20,832,178 |
| 2025-02-18 | 3.200 | 3.280 | 3.180 | 3.200 | 1.834 | 25,717,055 |
| 2025-02-17 | 3.260 | 3.300 | 3.150 | 3.180 | 1.823 | 32,440,700 |
| 2025-02-14 | 3.320 | 3.350 | 3.240 | 3.320 | 1.903 | 24,246,249 |
| 2025-02-13 | 3.320 | 3.440 | 3.310 | 3.340 | 1.914 | 23,062,629 |
| 2025-02-12 | 3.370 | 3.390 | 3.300 | 3.320 | 1.903 | 22,370,682 |
| 2025-02-11 | 3.430 | 3.440 | 3.360 | 3.370 | 1.932 | 24,373,440 |
| 2025-02-10 | 3.410 | 3.490 | 3.330 | 3.450 | 1.977 | 34,475,463 |
| 2025-02-07 | 3.410 | 3.460 | 3.340 | 3.430 | 1.966 | 33,809,310 |
| 2025-02-06 | 3.630 | 3.650 | 3.430 | 3.440 | 1.972 | 44,347,559 |
| 2025-02-05 | 3.560 | 3.670 | 3.530 | 3.610 | 2.069 | 17,521,917 |
| 2025-01-27 | 3.480 | 3.580 | 3.460 | 3.580 | 2.052 | 18,273,014 |
| 2025-01-24 | 3.450 | 3.550 | 3.360 | 3.460 | 1.983 | 22,361,250 |
| 2025-01-23 | 3.530 | 3.640 | 3.470 | 3.480 | 1.995 | 21,176,614 |
| 2025-01-22 | 3.430 | 3.560 | 3.430 | 3.500 | 2.006 | 20,361,273 |
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.