Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.600 | 3.630 | 3.440 | 3.440 | 1.972 | 35,630,845 |
| 2025-01-20 | 3.600 | 3.690 | 3.590 | 3.620 | 2.075 | 16,745,012 |
| 2025-01-17 | 3.750 | 3.760 | 3.590 | 3.630 | 2.081 | 23,503,032 |
| 2025-01-16 | 3.770 | 3.780 | 3.730 | 3.750 | 2.149 | 18,709,421 |
| 2025-01-15 | 3.760 | 3.850 | 3.730 | 3.760 | 2.155 | 18,781,600 |
| 2025-01-14 | 3.730 | 3.830 | 3.730 | 3.770 | 2.161 | 23,646,455 |
| 2025-01-13 | 3.800 | 3.830 | 3.670 | 3.730 | 2.138 | 27,592,804 |
| 2025-01-10 | 3.790 | 3.990 | 3.780 | 3.860 | 2.212 | 39,715,320 |
| 2025-01-09 | 3.800 | 3.920 | 3.680 | 3.840 | 2.201 | 50,611,641 |
| 2025-01-08 | 3.930 | 3.930 | 3.830 | 3.850 | 2.207 | 61,468,738 |
| 2025-01-07 | 3.530 | 3.760 | 3.520 | 3.740 | 2.144 | 32,734,155 |
| 2025-01-06 | 3.680 | 3.710 | 3.600 | 3.630 | 2.081 | 35,391,369 |
| 2025-01-03 | 3.970 | 4.020 | 3.790 | 3.790 | 2.172 | 46,850,296 |
| 2025-01-02 | 3.870 | 4.060 | 3.800 | 3.990 | 2.287 | 51,551,387 |
| 2024-12-31 | 3.800 | 3.910 | 3.740 | 3.870 | 2.218 | 42,559,043 |
| 2024-12-30 | 3.790 | 3.950 | 3.690 | 3.780 | 2.167 | 41,584,899 |
| 2024-12-27 | 3.660 | 3.860 | 3.650 | 3.860 | 2.212 | 44,944,433 |
| 2024-12-26 | 3.560 | 3.750 | 3.530 | 3.690 | 2.115 | 50,885,042 |
| 2024-12-25 | 3.480 | 3.630 | 3.450 | 3.630 | 2.081 | 67,870,276 |
| 2024-12-24 | 3.430 | 3.530 | 3.260 | 3.460 | 1.983 | 61,957,306 |
| 2024-12-23 | 3.610 | 3.610 | 3.430 | 3.430 | 1.966 | 41,590,896 |
| 2024-12-20 | 3.570 | 3.690 | 3.560 | 3.610 | 2.069 | 32,761,127 |
| 2024-12-19 | 3.710 | 3.740 | 3.560 | 3.560 | 2.040 | 43,979,248 |
| 2024-12-18 | 3.730 | 3.820 | 3.600 | 3.750 | 2.149 | 46,703,501 |
| 2024-12-17 | 3.830 | 3.910 | 3.720 | 3.720 | 2.132 | 74,075,944 |
| 2024-12-16 | 4.130 | 4.310 | 3.900 | 3.920 | 2.247 | 94,757,296 |
| 2024-12-13 | 3.970 | 4.190 | 3.970 | 4.110 | 2.356 | 76,360,167 |
| 2024-12-12 | 3.900 | 4.050 | 3.810 | 3.990 | 2.287 | 58,945,241 |
| 2024-12-11 | 3.840 | 4.000 | 3.810 | 3.900 | 2.235 | 51,457,934 |
| 2024-12-10 | 3.810 | 3.890 | 3.630 | 3.840 | 2.201 | 74,686,740 |
| 2024-12-09 | 3.840 | 3.880 | 3.710 | 3.710 | 2.126 | 75,040,661 |
| 2024-12-06 | 3.990 | 4.180 | 3.890 | 3.910 | 2.241 | 91,331,187 |
| 2024-12-05 | 3.810 | 3.990 | 3.810 | 3.990 | 2.287 | 65,974,700 |
| 2024-12-04 | 4.150 | 4.320 | 4.010 | 4.010 | 2.298 | 109,100,245 |
| 2024-12-03 | 4.060 | 4.220 | 4.000 | 4.220 | 2.419 | 71,157,393 |
| 2024-12-02 | 3.730 | 4.020 | 3.710 | 4.020 | 2.304 | 85,628,007 |
| 2024-11-29 | 3.920 | 3.920 | 3.620 | 3.830 | 2.195 | 139,881,919 |
| 2024-11-28 | 3.580 | 3.750 | 3.520 | 3.750 | 2.149 | 41,076,398 |
| 2024-11-27 | 3.460 | 3.570 | 3.240 | 3.570 | 2.046 | 179,775,951 |
| 2024-11-26 | 3.400 | 3.400 | 3.400 | 3.400 | 1.949 | 3,127,071 |
| 2024-11-25 | 3.240 | 3.240 | 3.240 | 3.240 | 1.857 | 1,729,719 |
| 2024-11-22 | 3.090 | 3.090 | 3.090 | 3.090 | 1.771 | 4,385,711 |
| 2024-11-21 | 2.940 | 2.940 | 2.940 | 2.940 | 1.685 | 3,040,180 |
| 2024-11-20 | 2.800 | 2.800 | 2.800 | 2.800 | 1.605 | 3,515,272 |
| 2024-11-19 | 2.670 | 2.670 | 2.670 | 2.670 | 1.530 | 3,675,539 |
| 2024-11-18 | 2.560 | 2.590 | 2.540 | 2.540 | 1.456 | 20,687,362 |
| 2024-11-15 | 2.750 | 2.790 | 2.670 | 2.670 | 1.530 | 89,158,204 |
| 2024-11-14 | 2.780 | 2.880 | 2.730 | 2.810 | 1.611 | 83,859,795 |
| 2024-11-13 | 2.600 | 2.740 | 2.600 | 2.740 | 1.570 | 92,153,072 |
| 2024-11-12 | 2.610 | 2.710 | 2.580 | 2.610 | 1.496 | 75,290,275 |
| 2024-11-11 | 2.460 | 2.580 | 2.460 | 2.580 | 1.479 | 58,266,687 |
| 2024-11-08 | 2.490 | 2.560 | 2.450 | 2.460 | 1.410 | 42,008,370 |
| 2024-11-07 | 2.420 | 2.540 | 2.380 | 2.520 | 1.444 | 54,707,069 |
| 2024-11-06 | 2.490 | 2.510 | 2.420 | 2.430 | 1.393 | 47,940,654 |
| 2024-11-05 | 2.390 | 2.490 | 2.380 | 2.480 | 1.421 | 37,265,187 |
| 2024-11-04 | 2.390 | 2.460 | 2.320 | 2.400 | 1.376 | 32,921,232 |
| 2024-11-01 | 2.400 | 2.480 | 2.300 | 2.400 | 1.376 | 49,447,648 |
| 2024-10-31 | 2.460 | 2.550 | 2.410 | 2.420 | 1.387 | 59,088,031 |
| 2024-10-30 | 2.300 | 2.480 | 2.300 | 2.480 | 1.421 | 57,057,494 |
| 2024-10-29 | 2.310 | 2.370 | 2.240 | 2.360 | 1.353 | 69,115,977 |
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.