Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.180 | 4.360 | 4.050 | 4.060 | 4.060 | 118,523,183 |
| 2024-01-18 | 4.420 | 4.640 | 4.170 | 4.260 | 4.260 | 187,849,401 |
| 2024-01-17 | 3.810 | 4.380 | 3.700 | 4.380 | 4.380 | 126,359,885 |
| 2024-01-16 | 4.300 | 4.300 | 3.920 | 3.980 | 3.980 | 94,571,380 |
| 2024-01-15 | 4.010 | 4.100 | 3.950 | 4.080 | 4.080 | 45,652,000 |
| 2024-01-12 | 4.100 | 4.150 | 4.030 | 4.060 | 4.060 | 55,697,154 |
| 2024-01-11 | 4.100 | 4.180 | 4.040 | 4.170 | 4.170 | 83,002,005 |
| 2024-01-10 | 4.080 | 4.350 | 4.030 | 4.180 | 4.180 | 120,724,374 |
| 2024-01-09 | 4.060 | 4.130 | 3.960 | 4.110 | 4.110 | 99,215,763 |
| 2024-01-08 | 4.370 | 4.500 | 4.080 | 4.140 | 4.140 | 144,270,446 |
| 2024-01-05 | 3.920 | 4.310 | 3.880 | 4.310 | 4.310 | 49,892,510 |
| 2024-01-04 | 3.870 | 3.950 | 3.840 | 3.920 | 3.920 | 14,214,400 |
| 2024-01-03 | 3.840 | 3.940 | 3.830 | 3.870 | 3.870 | 13,859,900 |
| 2024-01-02 | 3.790 | 3.870 | 3.770 | 3.860 | 3.860 | 13,629,250 |
| 2023-12-29 | 3.790 | 3.820 | 3.770 | 3.790 | 3.790 | 8,909,900 |
| 2023-12-28 | 3.760 | 3.800 | 3.730 | 3.790 | 3.790 | 9,356,505 |
| 2023-12-27 | 3.770 | 3.800 | 3.720 | 3.780 | 3.780 | 6,839,500 |
| 2023-12-26 | 3.820 | 3.830 | 3.750 | 3.770 | 3.770 | 8,479,376 |
| 2023-12-25 | 3.840 | 3.840 | 3.750 | 3.800 | 3.800 | 12,998,800 |
| 2023-12-22 | 3.900 | 3.900 | 3.820 | 3.830 | 3.830 | 8,538,500 |
| 2023-12-21 | 3.870 | 3.920 | 3.810 | 3.900 | 3.900 | 10,469,900 |
| 2023-12-20 | 3.950 | 3.970 | 3.880 | 3.880 | 3.880 | 7,825,100 |
| 2023-12-19 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 8,367,300 |
| 2023-12-18 | 3.950 | 3.990 | 3.920 | 3.920 | 3.920 | 9,966,400 |
| 2023-12-15 | 4.010 | 4.030 | 3.950 | 3.960 | 3.960 | 9,972,938 |
| 2023-12-14 | 4.030 | 4.100 | 4.000 | 4.010 | 4.010 | 12,823,388 |
| 2023-12-13 | 4.030 | 4.090 | 4.010 | 4.020 | 4.020 | 11,599,850 |
| 2023-12-12 | 4.010 | 4.130 | 3.980 | 4.060 | 4.060 | 16,252,500 |
| 2023-12-11 | 3.970 | 4.010 | 3.940 | 4.000 | 4.000 | 13,062,011 |
| 2023-12-08 | 4.050 | 4.080 | 3.940 | 3.950 | 3.950 | 14,831,301 |
| 2023-12-07 | 4.080 | 4.120 | 4.030 | 4.050 | 4.050 | 14,523,900 |
| 2023-12-06 | 4.070 | 4.110 | 4.040 | 4.070 | 4.070 | 12,332,900 |
| 2023-12-05 | 4.130 | 4.180 | 4.060 | 4.080 | 4.080 | 12,923,600 |
| 2023-12-04 | 4.100 | 4.180 | 4.090 | 4.140 | 4.140 | 14,755,676 |
| 2023-12-01 | 4.080 | 4.170 | 4.080 | 4.120 | 4.120 | 13,740,900 |
| 2023-11-30 | 4.060 | 4.110 | 4.040 | 4.080 | 4.080 | 12,321,900 |
| 2023-11-29 | 4.070 | 4.140 | 4.050 | 4.060 | 4.060 | 14,077,000 |
| 2023-11-28 | 4.050 | 4.100 | 3.990 | 4.070 | 4.070 | 14,764,300 |
| 2023-11-27 | 4.100 | 4.120 | 4.040 | 4.050 | 4.050 | 17,223,200 |
| 2023-11-24 | 4.110 | 4.160 | 4.090 | 4.120 | 4.120 | 17,230,200 |
| 2023-11-23 | 4.110 | 4.220 | 4.100 | 4.110 | 4.110 | 20,744,800 |
| 2023-11-22 | 4.160 | 4.200 | 4.030 | 4.100 | 4.100 | 33,498,100 |
| 2023-11-21 | 4.090 | 4.330 | 4.070 | 4.190 | 4.190 | 56,667,664 |
| 2023-11-20 | 3.950 | 4.090 | 3.940 | 4.040 | 4.040 | 22,312,109 |
| 2023-11-17 | 3.880 | 3.940 | 3.860 | 3.930 | 3.930 | 9,066,900 |
| 2023-11-16 | 3.910 | 3.920 | 3.880 | 3.890 | 3.890 | 7,441,366 |
| 2023-11-15 | 3.930 | 3.950 | 3.860 | 3.930 | 3.930 | 11,175,975 |
| 2023-11-14 | 3.940 | 3.940 | 3.800 | 3.910 | 3.910 | 8,014,100 |
| 2023-11-13 | 3.890 | 3.940 | 3.860 | 3.920 | 3.920 | 7,699,666 |
| 2023-11-10 | 3.860 | 3.930 | 3.830 | 3.910 | 3.910 | 8,921,300 |
| 2023-11-09 | 3.900 | 3.980 | 3.870 | 3.880 | 3.880 | 9,419,351 |
| 2023-11-08 | 3.870 | 4.000 | 3.850 | 3.900 | 3.900 | 15,893,101 |
| 2023-11-07 | 3.850 | 3.890 | 3.840 | 3.860 | 3.860 | 10,027,100 |
| 2023-11-06 | 3.860 | 3.920 | 3.850 | 3.870 | 3.870 | 10,218,800 |
| 2023-11-03 | 3.860 | 3.930 | 3.850 | 3.860 | 3.860 | 12,074,000 |
| 2023-11-02 | 3.900 | 3.930 | 3.860 | 3.870 | 3.870 | 12,743,050 |
| 2023-11-01 | 3.880 | 3.930 | 3.840 | 3.900 | 3.900 | 17,683,548 |
| 2023-10-31 | 3.820 | 3.960 | 3.790 | 3.890 | 3.890 | 25,912,477 |
| 2023-10-30 | 3.720 | 3.820 | 3.720 | 3.790 | 3.790 | 14,548,000 |
| 2023-10-27 | 3.630 | 3.730 | 3.600 | 3.720 | 3.720 | 12,338,629 |
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.