Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.600 | 3.660 | 3.560 | 3.630 | 3.630 | 8,663,100 |
| 2023-10-25 | 3.590 | 3.650 | 3.570 | 3.620 | 3.620 | 10,629,455 |
| 2023-10-24 | 3.440 | 3.570 | 3.440 | 3.560 | 3.560 | 8,820,900 |
| 2023-10-23 | 3.530 | 3.530 | 3.430 | 3.440 | 3.440 | 8,134,500 |
| 2023-10-20 | 3.540 | 3.570 | 3.430 | 3.540 | 3.540 | 6,555,900 |
| 2023-10-19 | 3.570 | 3.610 | 3.500 | 3.540 | 3.540 | 7,357,100 |
| 2023-10-18 | 3.660 | 3.660 | 3.560 | 3.570 | 3.570 | 7,575,500 |
| 2023-10-17 | 3.720 | 3.720 | 3.650 | 3.660 | 3.660 | 8,518,900 |
| 2023-10-16 | 3.710 | 3.780 | 3.690 | 3.710 | 3.710 | 12,230,100 |
| 2023-10-13 | 3.710 | 3.780 | 3.690 | 3.710 | 3.710 | 11,151,500 |
| 2023-10-12 | 3.700 | 3.770 | 3.690 | 3.720 | 3.720 | 9,206,100 |
| 2023-10-11 | 3.640 | 3.750 | 3.620 | 3.680 | 3.680 | 11,283,900 |
| 2023-10-10 | 3.710 | 3.720 | 3.630 | 3.640 | 3.640 | 8,911,700 |
| 2023-10-09 | 3.770 | 3.790 | 3.690 | 3.720 | 3.720 | 10,856,000 |
| 2023-09-28 | 3.750 | 3.810 | 3.740 | 3.780 | 3.780 | 11,352,400 |
| 2023-09-27 | 3.680 | 3.800 | 3.660 | 3.770 | 3.770 | 14,713,601 |
| 2023-09-26 | 3.750 | 3.750 | 3.670 | 3.680 | 3.680 | 7,025,000 |
| 2023-09-25 | 3.700 | 3.780 | 3.670 | 3.750 | 3.750 | 12,400,967 |
| 2023-09-22 | 3.680 | 3.720 | 3.630 | 3.710 | 3.710 | 8,590,115 |
| 2023-09-21 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 7,754,501 |
| 2023-09-20 | 3.730 | 3.800 | 3.690 | 3.730 | 3.730 | 10,524,000 |
| 2023-09-19 | 3.720 | 3.790 | 3.700 | 3.720 | 3.720 | 13,074,700 |
| 2023-09-18 | 3.670 | 3.740 | 3.660 | 3.730 | 3.730 | 11,194,900 |
| 2023-09-15 | 3.610 | 3.710 | 3.600 | 3.680 | 3.680 | 12,780,479 |
| 2023-09-14 | 3.640 | 3.650 | 3.590 | 3.610 | 3.610 | 7,260,400 |
| 2023-09-13 | 3.710 | 3.720 | 3.610 | 3.650 | 3.650 | 12,091,100 |
| 2023-09-12 | 3.650 | 3.740 | 3.630 | 3.710 | 3.710 | 13,795,701 |
| 2023-09-11 | 3.550 | 3.650 | 3.530 | 3.650 | 3.650 | 10,936,602 |
| 2023-09-08 | 3.570 | 3.600 | 3.530 | 3.550 | 3.550 | 6,101,601 |
| 2023-09-07 | 3.660 | 3.660 | 3.550 | 3.570 | 3.570 | 11,620,900 |
| 2023-09-06 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 6,652,302 |
| 2023-09-05 | 3.720 | 3.730 | 3.650 | 3.680 | 3.680 | 8,731,900 |
| 2023-09-04 | 3.620 | 3.720 | 3.600 | 3.720 | 3.720 | 13,643,800 |
| 2023-09-01 | 3.750 | 3.760 | 3.630 | 3.640 | 3.640 | 12,570,800 |
| 2023-08-31 | 3.690 | 3.700 | 3.630 | 3.660 | 3.660 | 10,413,800 |
| 2023-08-30 | 3.770 | 3.780 | 3.670 | 3.700 | 3.700 | 15,200,710 |
| 2023-08-29 | 3.700 | 3.800 | 3.670 | 3.780 | 3.780 | 14,940,602 |
| 2023-08-28 | 3.800 | 3.820 | 3.680 | 3.700 | 3.700 | 19,362,201 |
| 2023-08-25 | 3.730 | 3.750 | 3.620 | 3.630 | 3.630 | 16,266,609 |
| 2023-08-24 | 3.670 | 3.780 | 3.650 | 3.750 | 3.750 | 16,203,209 |
| 2023-08-23 | 3.760 | 3.770 | 3.650 | 3.650 | 3.650 | 14,458,153 |
| 2023-08-22 | 3.830 | 3.850 | 3.680 | 3.760 | 3.760 | 21,898,500 |
| 2023-08-21 | 3.740 | 3.880 | 3.720 | 3.780 | 3.780 | 25,733,725 |
| 2023-08-18 | 3.900 | 3.910 | 3.750 | 3.750 | 3.750 | 41,332,998 |
| 2023-08-17 | 4.020 | 4.050 | 3.890 | 3.950 | 3.950 | 47,847,259 |
| 2023-08-16 | 3.930 | 4.180 | 3.910 | 4.080 | 4.080 | 59,226,778 |
| 2023-08-15 | 4.000 | 4.060 | 3.910 | 3.960 | 3.960 | 43,992,900 |
| 2023-08-14 | 3.890 | 4.060 | 3.830 | 4.000 | 4.000 | 51,638,498 |
| 2023-08-11 | 3.890 | 3.990 | 3.870 | 3.910 | 3.910 | 36,228,400 |
| 2023-08-10 | 3.860 | 3.920 | 3.850 | 3.890 | 3.890 | 26,945,250 |
| 2023-08-09 | 3.850 | 4.040 | 3.820 | 3.920 | 3.920 | 49,880,301 |
| 2023-08-08 | 3.820 | 3.850 | 3.770 | 3.850 | 3.850 | 16,401,201 |
| 2023-08-07 | 3.800 | 3.840 | 3.760 | 3.800 | 3.800 | 17,141,698 |
| 2023-08-04 | 3.870 | 3.900 | 3.820 | 3.840 | 3.840 | 29,465,900 |
| 2023-08-03 | 3.880 | 3.930 | 3.830 | 3.910 | 3.910 | 28,600,581 |
| 2023-08-02 | 3.930 | 3.960 | 3.830 | 3.880 | 3.880 | 39,507,179 |
| 2023-08-01 | 3.930 | 3.990 | 3.880 | 3.990 | 3.990 | 48,912,801 |
| 2023-07-31 | 3.860 | 4.100 | 3.860 | 3.970 | 3.970 | 63,233,624 |
| 2023-07-28 | 3.850 | 3.990 | 3.810 | 3.880 | 3.880 | 41,388,889 |
| 2023-07-27 | 3.830 | 3.910 | 3.800 | 3.850 | 3.850 | 42,950,755 |
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.