Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.840 | 2.870 | 2.820 | 2.850 | 2.850 | 11,092,200 |
| 2024-04-23 | 2.790 | 2.840 | 2.790 | 2.830 | 2.830 | 8,992,600 |
| 2024-04-22 | 2.810 | 2.860 | 2.750 | 2.810 | 2.810 | 10,555,400 |
| 2024-04-19 | 2.830 | 2.870 | 2.780 | 2.790 | 2.790 | 10,270,500 |
| 2024-04-18 | 2.870 | 2.890 | 2.810 | 2.850 | 2.850 | 11,561,300 |
| 2024-04-17 | 2.720 | 2.870 | 2.720 | 2.850 | 2.850 | 15,989,733 |
| 2024-04-16 | 2.960 | 2.960 | 2.670 | 2.690 | 2.690 | 25,851,481 |
| 2024-04-15 | 3.100 | 3.110 | 2.870 | 2.970 | 2.970 | 20,489,800 |
| 2024-04-12 | 3.170 | 3.190 | 3.100 | 3.110 | 3.110 | 9,268,900 |
| 2024-04-11 | 3.140 | 3.200 | 3.100 | 3.160 | 3.160 | 9,217,300 |
| 2024-04-10 | 3.260 | 3.260 | 3.130 | 3.160 | 3.160 | 12,657,900 |
| 2024-04-09 | 3.180 | 3.260 | 3.150 | 3.260 | 3.260 | 14,267,120 |
| 2024-04-08 | 3.250 | 3.260 | 3.160 | 3.170 | 3.170 | 16,924,700 |
| 2024-04-03 | 3.310 | 3.380 | 3.240 | 3.270 | 3.270 | 15,436,701 |
| 2024-04-02 | 3.270 | 3.300 | 3.240 | 3.290 | 3.290 | 15,229,901 |
| 2024-04-01 | 3.190 | 3.270 | 3.190 | 3.270 | 3.270 | 15,680,625 |
| 2024-03-29 | 3.160 | 3.190 | 3.130 | 3.180 | 3.180 | 6,463,900 |
| 2024-03-28 | 3.030 | 3.180 | 3.030 | 3.150 | 3.150 | 17,750,725 |
| 2024-03-27 | 3.180 | 3.200 | 3.070 | 3.070 | 3.070 | 14,665,700 |
| 2024-03-26 | 3.150 | 3.220 | 3.110 | 3.180 | 3.180 | 16,651,800 |
| 2024-03-25 | 3.290 | 3.330 | 3.170 | 3.180 | 3.180 | 22,510,200 |
| 2024-03-22 | 3.410 | 3.410 | 3.280 | 3.310 | 3.310 | 26,484,100 |
| 2024-03-21 | 3.390 | 3.440 | 3.340 | 3.430 | 3.430 | 29,253,322 |
| 2024-03-20 | 3.350 | 3.410 | 3.330 | 3.400 | 3.400 | 25,320,902 |
| 2024-03-19 | 3.350 | 3.430 | 3.330 | 3.360 | 3.360 | 28,162,200 |
| 2024-03-18 | 3.310 | 3.360 | 3.280 | 3.360 | 3.360 | 26,077,201 |
| 2024-03-15 | 3.270 | 3.320 | 3.250 | 3.300 | 3.300 | 17,509,850 |
| 2024-03-14 | 3.300 | 3.350 | 3.230 | 3.290 | 3.290 | 22,108,820 |
| 2024-03-13 | 3.330 | 3.330 | 3.260 | 3.270 | 3.270 | 22,967,700 |
| 2024-03-12 | 3.270 | 3.350 | 3.260 | 3.340 | 3.340 | 24,739,816 |
| 2024-03-11 | 3.240 | 3.280 | 3.220 | 3.280 | 3.280 | 21,450,501 |
| 2024-03-08 | 3.280 | 3.300 | 3.200 | 3.260 | 3.260 | 31,093,901 |
| 2024-03-07 | 3.320 | 3.440 | 3.290 | 3.300 | 3.300 | 34,911,050 |
| 2024-03-06 | 3.320 | 3.420 | 3.280 | 3.340 | 3.340 | 36,732,850 |
| 2024-03-05 | 3.510 | 3.540 | 3.350 | 3.370 | 3.370 | 58,186,284 |
| 2024-03-04 | 3.520 | 3.660 | 3.450 | 3.600 | 3.600 | 69,012,115 |
| 2024-03-01 | 3.390 | 3.700 | 3.350 | 3.560 | 3.560 | 77,093,589 |
| 2024-02-29 | 3.310 | 3.460 | 3.220 | 3.420 | 3.420 | 74,440,622 |
| 2024-02-28 | 3.280 | 3.610 | 3.280 | 3.340 | 3.340 | 99,807,133 |
| 2024-02-27 | 3.180 | 3.300 | 3.170 | 3.280 | 3.280 | 33,862,200 |
| 2024-02-26 | 3.150 | 3.260 | 3.120 | 3.210 | 3.210 | 34,066,236 |
| 2024-02-23 | 3.180 | 3.200 | 3.080 | 3.170 | 3.170 | 35,373,403 |
| 2024-02-22 | 2.960 | 3.090 | 2.950 | 3.090 | 3.090 | 36,194,129 |
| 2024-02-21 | 2.880 | 3.040 | 2.860 | 2.980 | 2.980 | 31,763,820 |
| 2024-02-20 | 2.890 | 2.950 | 2.810 | 2.910 | 2.910 | 24,299,935 |
| 2024-02-19 | 2.790 | 2.910 | 2.730 | 2.900 | 2.900 | 33,803,119 |
| 2024-02-08 | 2.550 | 2.760 | 2.500 | 2.750 | 2.750 | 39,964,003 |
| 2024-02-07 | 2.750 | 2.770 | 2.550 | 2.560 | 2.560 | 43,209,421 |
| 2024-02-06 | 2.610 | 2.830 | 2.500 | 2.730 | 2.730 | 41,962,237 |
| 2024-02-05 | 3.050 | 3.060 | 2.760 | 2.760 | 2.760 | 42,617,000 |
| 2024-02-02 | 3.240 | 3.390 | 2.970 | 3.070 | 3.070 | 39,824,000 |
| 2024-02-01 | 3.350 | 3.370 | 3.150 | 3.240 | 3.240 | 37,052,000 |
| 2024-01-31 | 3.500 | 3.570 | 3.340 | 3.340 | 3.340 | 35,765,800 |
| 2024-01-30 | 3.630 | 3.770 | 3.540 | 3.540 | 3.540 | 30,731,365 |
| 2024-01-29 | 3.820 | 3.850 | 3.600 | 3.620 | 3.620 | 36,425,100 |
| 2024-01-26 | 3.800 | 3.910 | 3.750 | 3.820 | 3.820 | 49,596,115 |
| 2024-01-25 | 3.810 | 3.870 | 3.710 | 3.800 | 3.800 | 73,235,717 |
| 2024-01-24 | 3.460 | 3.800 | 3.430 | 3.800 | 3.800 | 32,239,901 |
| 2024-01-23 | 3.570 | 3.590 | 3.290 | 3.450 | 3.450 | 60,598,664 |
| 2024-01-22 | 4.000 | 4.020 | 3.650 | 3.650 | 3.650 | 92,079,100 |
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.