Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.390 | 2.420 | 2.360 | 2.400 | 2.400 | 9,163,400 |
| 2024-07-22 | 2.350 | 2.400 | 2.340 | 2.390 | 2.390 | 6,545,600 |
| 2024-07-19 | 2.350 | 2.380 | 2.320 | 2.350 | 2.350 | 7,783,050 |
| 2024-07-18 | 2.380 | 2.400 | 2.330 | 2.370 | 2.370 | 8,647,900 |
| 2024-07-17 | 2.390 | 2.430 | 2.380 | 2.410 | 2.410 | 4,558,700 |
| 2024-07-16 | 2.400 | 2.440 | 2.370 | 2.390 | 2.390 | 6,991,200 |
| 2024-07-15 | 2.450 | 2.470 | 2.400 | 2.410 | 2.410 | 5,305,700 |
| 2024-07-12 | 2.460 | 2.520 | 2.420 | 2.460 | 2.460 | 8,033,700 |
| 2024-07-11 | 2.380 | 2.460 | 2.380 | 2.450 | 2.450 | 11,533,750 |
| 2024-07-10 | 2.380 | 2.400 | 2.340 | 2.350 | 2.350 | 6,940,800 |
| 2024-07-09 | 2.430 | 2.450 | 2.330 | 2.390 | 2.390 | 12,139,300 |
| 2024-07-08 | 2.520 | 2.530 | 2.420 | 2.430 | 2.430 | 7,406,700 |
| 2024-07-05 | 2.420 | 2.520 | 2.400 | 2.520 | 2.520 | 9,032,600 |
| 2024-07-04 | 2.530 | 2.540 | 2.420 | 2.420 | 2.420 | 8,146,400 |
| 2024-07-03 | 2.520 | 2.560 | 2.510 | 2.530 | 2.530 | 6,418,100 |
| 2024-07-02 | 2.520 | 2.550 | 2.490 | 2.520 | 2.520 | 9,002,000 |
| 2024-07-01 | 2.450 | 2.530 | 2.430 | 2.500 | 2.500 | 6,708,800 |
| 2024-06-28 | 2.480 | 2.520 | 2.450 | 2.460 | 2.460 | 5,726,705 |
| 2024-06-27 | 2.540 | 2.540 | 2.460 | 2.480 | 2.480 | 5,298,500 |
| 2024-06-26 | 2.440 | 2.530 | 2.430 | 2.530 | 2.530 | 6,654,301 |
| 2024-06-25 | 2.410 | 2.480 | 2.410 | 2.450 | 2.450 | 6,529,402 |
| 2024-06-24 | 2.520 | 2.520 | 2.410 | 2.420 | 2.420 | 10,495,952 |
| 2024-06-21 | 2.550 | 2.600 | 2.520 | 2.550 | 2.550 | 5,700,200 |
| 2024-06-20 | 2.630 | 2.660 | 2.550 | 2.560 | 2.560 | 7,390,650 |
| 2024-06-19 | 2.620 | 2.640 | 2.600 | 2.640 | 2.640 | 8,836,300 |
| 2024-06-18 | 2.560 | 2.620 | 2.550 | 2.600 | 2.600 | 6,666,701 |
| 2024-06-17 | 2.590 | 2.590 | 2.540 | 2.560 | 2.560 | 6,796,900 |
| 2024-06-14 | 2.570 | 2.610 | 2.550 | 2.590 | 2.590 | 6,834,900 |
| 2024-06-13 | 2.660 | 2.670 | 2.580 | 2.600 | 2.600 | 7,910,800 |
| 2024-06-12 | 2.630 | 2.670 | 2.610 | 2.670 | 2.670 | 6,710,500 |
| 2024-06-11 | 2.630 | 2.650 | 2.580 | 2.630 | 2.630 | 6,586,600 |
| 2024-06-07 | 2.600 | 2.660 | 2.580 | 2.640 | 2.640 | 9,623,700 |
| 2024-06-06 | 2.660 | 2.720 | 2.540 | 2.580 | 2.580 | 15,548,302 |
| 2024-06-05 | 2.760 | 2.770 | 2.700 | 2.700 | 2.700 | 7,684,900 |
| 2024-06-04 | 2.790 | 2.790 | 2.680 | 2.770 | 2.770 | 10,271,900 |
| 2024-06-03 | 2.880 | 2.880 | 2.750 | 2.780 | 2.780 | 15,370,500 |
| 2024-05-31 | 2.900 | 2.910 | 2.870 | 2.880 | 2.880 | 5,282,090 |
| 2024-05-30 | 2.910 | 2.930 | 2.880 | 2.890 | 2.890 | 7,432,300 |
| 2024-05-29 | 2.900 | 2.920 | 2.880 | 2.910 | 2.910 | 6,774,078 |
| 2024-05-28 | 2.930 | 2.940 | 2.880 | 2.890 | 2.890 | 11,801,100 |
| 2024-05-27 | 2.940 | 2.990 | 2.910 | 2.950 | 2.950 | 12,710,700 |
| 2024-05-24 | 2.990 | 3.020 | 2.910 | 2.910 | 2.910 | 16,683,200 |
| 2024-05-23 | 3.050 | 3.100 | 2.960 | 2.970 | 2.970 | 40,951,801 |
| 2024-05-22 | 3.250 | 3.330 | 3.150 | 3.160 | 3.160 | 51,977,717 |
| 2024-05-21 | 3.080 | 3.090 | 3.010 | 3.030 | 3.030 | 8,040,500 |
| 2024-05-20 | 3.120 | 3.130 | 3.070 | 3.080 | 3.080 | 8,320,900 |
| 2024-05-17 | 3.120 | 3.140 | 3.070 | 3.110 | 3.110 | 7,746,300 |
| 2024-05-16 | 3.080 | 3.130 | 3.070 | 3.100 | 3.100 | 7,745,800 |
| 2024-05-15 | 3.120 | 3.120 | 3.060 | 3.070 | 3.070 | 8,258,000 |
| 2024-05-14 | 3.050 | 3.130 | 3.050 | 3.100 | 3.100 | 9,852,400 |
| 2024-05-13 | 3.110 | 3.120 | 3.040 | 3.050 | 3.050 | 12,577,200 |
| 2024-05-10 | 3.190 | 3.210 | 3.130 | 3.140 | 3.140 | 14,702,700 |
| 2024-05-09 | 3.150 | 3.280 | 3.130 | 3.220 | 3.220 | 19,755,909 |
| 2024-05-08 | 3.160 | 3.250 | 3.140 | 3.150 | 3.150 | 16,897,800 |
| 2024-05-07 | 3.150 | 3.170 | 3.110 | 3.150 | 3.150 | 11,273,700 |
| 2024-05-06 | 3.090 | 3.140 | 3.070 | 3.140 | 3.140 | 14,421,101 |
| 2024-04-30 | 3.060 | 3.070 | 2.990 | 3.050 | 3.050 | 13,774,433 |
| 2024-04-29 | 2.900 | 3.050 | 2.890 | 3.050 | 3.050 | 18,868,100 |
| 2024-04-26 | 2.830 | 2.900 | 2.820 | 2.900 | 2.900 | 12,897,800 |
| 2024-04-25 | 2.850 | 2.890 | 2.820 | 2.860 | 2.860 | 9,335,400 |
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.