Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.830 | 5.950 | 5.500 | 5.770 | 5.770 | 141,075,401 |
| 2026-10-15 | 5.540 | 6.100 | 5.530 | 5.790 | 5.790 | 173,768,641 |
| 2026-10-14 | 5.810 | 5.930 | 5.540 | 5.650 | 5.650 | 162,476,516 |
| 2026-10-13 | 5.310 | 5.920 | 5.300 | 5.920 | 5.920 | 161,797,625 |
| 2026-10-12 | 5.610 | 5.800 | 5.320 | 5.380 | 5.380 | 141,674,922 |
| 2026-10-09 | 5.620 | 6.130 | 5.550 | 5.910 | 5.910 | 197,553,750 |
| 2026-10-08 | 5.590 | 5.760 | 5.410 | 5.660 | 5.660 | 184,711,594 |
| 2026-09-30 | 5.430 | 5.630 | 5.220 | 5.430 | 5.430 | 187,581,578 |
| 2026-09-29 | 5.010 | 5.580 | 4.980 | 5.490 | 5.490 | 222,033,391 |
| 2026-09-28 | 5.290 | 5.440 | 5.050 | 5.070 | 5.070 | 131,446,875 |
| 2026-09-24 | 5.320 | 5.660 | 5.250 | 5.420 | 5.420 | 189,095,719 |
| 2026-09-23 | 5.580 | 5.630 | 5.330 | 5.350 | 5.350 | 152,564,984 |
| 2026-09-22 | 5.990 | 6.270 | 5.550 | 5.600 | 5.600 | 256,762,562 |
| 2026-09-21 | 5.690 | 5.810 | 5.670 | 5.810 | 5.810 | 115,341,016 |
| 2026-09-18 | 4.980 | 5.530 | 4.920 | 5.280 | 5.280 | 253,485,438 |
| 2026-09-17 | 5.110 | 5.450 | 4.920 | 5.030 | 5.030 | 214,879,625 |
| 2026-09-16 | 4.950 | 5.150 | 4.780 | 5.110 | 5.110 | 197,172,859 |
| 2026-09-15 | 4.900 | 5.040 | 4.830 | 4.890 | 4.890 | 206,438,281 |
| 2026-09-14 | 4.560 | 5.020 | 4.410 | 5.020 | 5.020 | 241,112,984 |
| 2026-09-11 | 4.540 | 4.760 | 4.320 | 4.560 | 4.560 | 178,462,438 |
| 2026-09-10 | 5.000 | 5.050 | 4.560 | 4.770 | 4.770 | 210,662,094 |
| 2026-09-09 | 5.500 | 5.600 | 4.820 | 4.880 | 4.880 | 280,594,531 |
| 2026-09-08 | 4.630 | 5.090 | 4.510 | 5.090 | 5.090 | 170,115,203 |
| 2026-09-07 | 4.200 | 4.630 | 4.120 | 4.630 | 4.630 | 122,751,945 |
| 2026-09-04 | 4.420 | 4.530 | 4.180 | 4.210 | 4.210 | 124,297,555 |
| 2026-09-03 | 4.580 | 4.660 | 4.350 | 4.440 | 4.440 | 103,551,398 |
| 2026-09-02 | 4.700 | 4.730 | 4.450 | 4.510 | 4.510 | 164,487,594 |
| 2026-09-01 | 4.300 | 4.740 | 4.290 | 4.740 | 4.740 | 140,199,984 |
| 2026-08-31 | 4.400 | 4.460 | 4.140 | 4.310 | 4.310 | 134,678,547 |
| 2026-08-28 | 4.500 | 4.780 | 4.400 | 4.500 | 4.500 | 182,628,078 |
| 2026-08-27 | 4.700 | 4.860 | 4.540 | 4.720 | 4.720 | 233,964,906 |
| 2026-08-26 | 4.910 | 5.080 | 4.690 | 4.740 | 4.740 | 270,291,250 |
| 2026-08-25 | 4.600 | 4.880 | 4.500 | 4.620 | 4.620 | 238,651,781 |
| 2026-08-24 | 4.060 | 4.440 | 3.880 | 4.440 | 4.440 | 123,507,852 |
| 2026-08-21 | 4.130 | 4.260 | 4.000 | 4.040 | 4.040 | 173,381,500 |
| 2026-08-20 | 4.040 | 4.440 | 3.770 | 4.440 | 4.440 | 201,683,938 |
| 2026-08-19 | 4.500 | 4.780 | 4.040 | 4.040 | 4.040 | 228,948,000 |
| 2026-08-18 | 4.690 | 4.980 | 4.490 | 4.490 | 4.490 | 184,119,500 |
| 2026-08-17 | 4.700 | 4.990 | 4.390 | 4.990 | 4.990 | 205,484,094 |
| 2026-08-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 19,100,531 |
| 2026-08-13 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 23,329,002 |
| 2026-08-12 | 3.380 | 3.750 | 3.380 | 3.750 | 3.750 | 53,217,824 |
| 2026-08-11 | 3.380 | 3.440 | 3.360 | 3.410 | 3.410 | 17,614,500 |
| 2026-08-10 | 3.300 | 3.420 | 3.280 | 3.410 | 3.410 | 23,878,600 |
| 2026-08-07 | 3.260 | 3.300 | 3.190 | 3.290 | 3.290 | 16,260,200 |
| 2026-08-06 | 3.240 | 3.280 | 3.200 | 3.250 | 3.250 | 12,148,900 |
| 2026-08-05 | 3.300 | 3.330 | 3.210 | 3.250 | 3.250 | 17,296,949 |
| 2026-08-04 | 3.290 | 3.360 | 3.270 | 3.300 | 3.300 | 16,769,400 |
| 2026-08-03 | 3.190 | 3.290 | 3.190 | 3.280 | 3.280 | 14,999,200 |
| 2026-07-31 | 3.120 | 3.190 | 3.110 | 3.170 | 3.170 | 12,578,050 |
| 2026-07-30 | 3.160 | 3.210 | 3.100 | 3.140 | 3.140 | 14,772,700 |
| 2026-07-29 | 3.170 | 3.240 | 3.140 | 3.160 | 3.160 | 17,900,600 |
| 2026-07-28 | 3.080 | 3.210 | 3.060 | 3.160 | 3.160 | 16,927,580 |
| 2026-07-27 | 2.960 | 3.120 | 2.950 | 3.100 | 3.100 | 18,373,301 |
| 2026-07-24 | 3.060 | 3.110 | 2.970 | 2.980 | 2.980 | 15,988,801 |
| 2026-07-23 | 2.970 | 3.090 | 2.940 | 3.080 | 3.080 | 20,161,150 |
| 2026-07-22 | 2.970 | 3.070 | 2.950 | 2.970 | 2.970 | 17,567,699 |
| 2026-07-21 | 3.060 | 3.080 | 2.920 | 2.990 | 2.990 | 23,392,508 |
| 2026-07-20 | 3.080 | 3.180 | 3.010 | 3.050 | 3.050 | 24,968,805 |
Page 1 of 1 · 59 trading days
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.