Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.310 | 2.440 | 2.290 | 2.310 | 1.324 | 69,260,065 |
| 2024-10-25 | 2.270 | 2.330 | 2.220 | 2.330 | 1.336 | 75,742,722 |
| 2024-10-24 | 2.120 | 2.220 | 2.080 | 2.220 | 1.272 | 48,248,048 |
| 2024-10-23 | 2.120 | 2.190 | 2.090 | 2.110 | 1.209 | 47,558,810 |
| 2024-10-22 | 2.090 | 2.130 | 2.060 | 2.090 | 1.198 | 40,657,469 |
| 2024-10-21 | 2.100 | 2.110 | 2.040 | 2.070 | 1.186 | 40,855,779 |
| 2024-10-18 | 2.100 | 2.170 | 2.040 | 2.100 | 1.204 | 57,162,183 |
| 2024-10-17 | 2.160 | 2.220 | 2.110 | 2.120 | 1.215 | 58,555,247 |
| 2024-10-16 | 2.200 | 2.300 | 2.110 | 2.210 | 1.267 | 99,939,575 |
| 2024-10-15 | 2.100 | 2.210 | 2.080 | 2.210 | 1.267 | 79,762,293 |
| 2024-10-14 | 1.960 | 2.100 | 1.920 | 2.100 | 1.204 | 75,770,386 |
| 2024-10-11 | 1.950 | 2.000 | 1.950 | 2.000 | 1.146 | 60,050,595 |
| 2024-10-10 | 1.930 | 1.970 | 1.870 | 1.900 | 1.089 | 42,465,529 |
| 2024-10-09 | 2.040 | 2.050 | 1.970 | 1.970 | 1.129 | 40,387,909 |
| 2024-10-08 | 2.170 | 2.170 | 2.030 | 2.070 | 1.186 | 88,506,867 |
| 2024-09-30 | 1.990 | 2.090 | 1.980 | 2.070 | 1.186 | 97,308,122 |
| 2024-09-27 | 1.990 | 2.030 | 1.970 | 1.990 | 1.141 | 65,958,928 |
| 2024-09-26 | 1.950 | 2.060 | 1.910 | 2.030 | 1.164 | 62,639,420 |
| 2024-09-25 | 1.920 | 2.010 | 1.920 | 1.960 | 1.123 | 53,685,844 |
| 2024-09-24 | 2.020 | 2.020 | 1.930 | 1.960 | 1.123 | 86,062,509 |
| 2024-09-23 | 2.030 | 2.030 | 2.030 | 2.030 | 1.164 | 4,585,831 |
| 2024-09-20 | 1.920 | 1.930 | 1.880 | 1.930 | 1.106 | 77,302,074 |
| 2024-09-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.055 | 6,263,208 |
| 2024-09-18 | 1.810 | 1.820 | 1.720 | 1.750 | 1.003 | 29,221,578 |
| 2024-09-13 | 1.830 | 1.860 | 1.800 | 1.810 | 1.037 | 27,804,264 |
| 2024-09-12 | 1.820 | 1.900 | 1.800 | 1.860 | 1.066 | 42,355,957 |
| 2024-09-11 | 1.810 | 1.850 | 1.780 | 1.830 | 1.049 | 38,340,551 |
| 2024-09-10 | 1.780 | 1.870 | 1.770 | 1.870 | 1.072 | 55,926,322 |
| 2024-09-09 | 1.790 | 1.810 | 1.750 | 1.780 | 1.020 | 22,410,104 |
| 2024-09-06 | 1.800 | 1.830 | 1.750 | 1.810 | 1.037 | 29,925,325 |
| 2024-09-05 | 1.780 | 1.830 | 1.760 | 1.800 | 1.032 | 31,804,218 |
| 2024-09-04 | 1.930 | 1.950 | 1.820 | 1.820 | 1.043 | 56,349,862 |
| 2024-09-03 | 1.820 | 1.920 | 1.780 | 1.920 | 1.101 | 59,797,685 |
| 2024-09-02 | 1.810 | 1.890 | 1.800 | 1.830 | 1.049 | 29,648,786 |
| 2024-08-30 | 1.800 | 1.850 | 1.780 | 1.820 | 1.043 | 27,415,889 |
| 2024-08-29 | 1.780 | 1.870 | 1.730 | 1.820 | 1.043 | 30,513,520 |
| 2024-08-28 | 1.820 | 1.880 | 1.760 | 1.810 | 1.037 | 38,219,566 |
| 2024-08-27 | 1.700 | 1.790 | 1.700 | 1.790 | 1.026 | 27,516,085 |
| 2024-08-26 | 1.730 | 1.740 | 1.680 | 1.700 | 0.974 | 24,624,331 |
| 2024-08-23 | 1.790 | 1.850 | 1.750 | 1.770 | 1.015 | 25,592,827 |
| 2024-08-22 | 1.830 | 1.850 | 1.770 | 1.820 | 1.043 | 41,246,489 |
| 2024-08-21 | 1.790 | 1.850 | 1.780 | 1.850 | 1.060 | 40,254,090 |
| 2024-08-20 | 1.670 | 1.760 | 1.660 | 1.760 | 1.009 | 25,063,654 |
| 2024-08-19 | 1.730 | 1.740 | 1.640 | 1.680 | 0.963 | 23,364,641 |
| 2024-08-16 | 1.730 | 1.770 | 1.730 | 1.730 | 0.992 | 17,872,254 |
| 2024-08-15 | 1.750 | 1.770 | 1.710 | 1.740 | 0.997 | 20,762,211 |
| 2024-08-14 | 1.790 | 1.820 | 1.760 | 1.770 | 1.015 | 16,214,938 |
| 2024-08-13 | 1.750 | 1.820 | 1.740 | 1.800 | 1.032 | 21,044,158 |
| 2024-08-12 | 1.820 | 1.830 | 1.740 | 1.770 | 1.015 | 28,770,841 |
| 2024-08-09 | 1.850 | 1.890 | 1.810 | 1.830 | 1.049 | 33,919,870 |
| 2024-08-08 | 1.990 | 1.990 | 1.900 | 1.900 | 1.089 | 43,409,770 |
| 2024-08-07 | 2.020 | 2.040 | 2.000 | 2.000 | 1.146 | 13,413,260 |
| 2024-08-06 | 2.010 | 2.050 | 1.980 | 2.030 | 1.164 | 17,177,676 |
| 2024-08-05 | 2.000 | 2.070 | 1.980 | 2.010 | 1.152 | 23,227,156 |
| 2024-08-02 | 2.030 | 2.080 | 2.020 | 2.020 | 1.158 | 19,790,227 |
| 2024-08-01 | 2.020 | 2.110 | 2.000 | 2.050 | 1.175 | 28,468,829 |
| 2024-07-31 | 2.000 | 2.040 | 1.980 | 2.030 | 1.164 | 15,214,164 |
| 2024-07-30 | 1.980 | 2.050 | 1.980 | 2.000 | 1.146 | 13,289,212 |
| 2024-07-29 | 2.020 | 2.070 | 2.000 | 2.000 | 1.146 | 13,387,613 |
| 2024-07-26 | 2.000 | 2.070 | 1.970 | 2.050 | 1.175 | 26,828,615 |
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.