Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.830 | 3.970 | 3.830 | 3.920 | 3.920 | 61,680,540 |
| 2023-07-25 | 3.820 | 3.960 | 3.770 | 3.880 | 3.880 | 87,908,056 |
| 2023-07-24 | 3.880 | 4.220 | 3.770 | 3.990 | 3.990 | 129,854,573 |
| 2023-07-21 | 3.500 | 3.840 | 3.480 | 3.840 | 3.840 | 35,280,001 |
| 2023-07-20 | 3.500 | 3.540 | 3.480 | 3.490 | 3.490 | 8,288,964 |
| 2023-07-19 | 3.480 | 3.510 | 3.470 | 3.490 | 3.490 | 4,552,750 |
| 2023-07-18 | 3.470 | 3.490 | 3.450 | 3.490 | 3.490 | 3,852,003 |
| 2023-07-17 | 3.490 | 3.490 | 3.440 | 3.480 | 3.480 | 4,357,544 |
| 2023-07-14 | 3.500 | 3.510 | 3.480 | 3.500 | 3.500 | 3,780,600 |
| 2023-07-13 | 3.490 | 3.520 | 3.480 | 3.500 | 3.500 | 4,733,250 |
| 2023-07-12 | 3.500 | 3.520 | 3.470 | 3.490 | 3.490 | 5,374,100 |
| 2023-07-11 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 3,834,644 |
| 2023-07-10 | 3.480 | 3.510 | 3.470 | 3.480 | 3.480 | 3,733,301 |
| 2023-07-07 | 3.500 | 3.510 | 3.470 | 3.480 | 3.480 | 4,099,200 |
| 2023-07-06 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 5,904,864 |
| 2023-07-05 | 3.540 | 3.550 | 3.490 | 3.500 | 3.500 | 5,991,700 |
| 2023-07-04 | 3.530 | 3.550 | 3.510 | 3.540 | 3.540 | 8,373,775 |
| 2023-07-03 | 3.510 | 3.540 | 3.480 | 3.520 | 3.520 | 7,865,801 |
| 2023-06-30 | 3.440 | 3.540 | 3.430 | 3.510 | 3.510 | 9,806,900 |
| 2023-06-29 | 3.430 | 3.460 | 3.420 | 3.450 | 3.450 | 6,424,303 |
| 2023-06-28 | 3.410 | 3.440 | 3.370 | 3.430 | 3.430 | 8,751,600 |
| 2023-06-27 | 3.330 | 3.430 | 3.320 | 3.430 | 3.430 | 10,887,500 |
| 2023-06-26 | 3.360 | 3.370 | 3.290 | 3.310 | 3.310 | 8,918,400 |
| 2023-06-21 | 3.360 | 3.550 | 3.360 | 3.400 | 3.400 | 12,908,501 |
| 2023-06-20 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 5,734,896 |
| 2023-06-19 | 3.420 | 3.480 | 3.400 | 3.410 | 3.410 | 7,771,575 |
| 2023-06-16 | 3.420 | 3.430 | 3.400 | 3.420 | 3.420 | 6,267,070 |
| 2023-06-15 | 3.410 | 3.430 | 3.380 | 3.410 | 3.410 | 6,492,626 |
| 2023-06-14 | 3.380 | 3.430 | 3.340 | 3.410 | 3.410 | 6,719,101 |
| 2023-06-13 | 3.390 | 3.390 | 3.360 | 3.370 | 3.370 | 4,697,200 |
| 2023-06-12 | 3.360 | 3.390 | 3.290 | 3.390 | 3.390 | 8,571,500 |
| 2023-06-09 | 3.370 | 3.390 | 3.340 | 3.360 | 3.360 | 7,342,950 |
| 2023-06-08 | 3.390 | 3.400 | 3.350 | 3.370 | 3.370 | 6,220,700 |
| 2023-06-07 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 6,125,400 |
| 2023-06-06 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 7,689,300 |
| 2023-06-05 | 3.480 | 3.510 | 3.470 | 3.500 | 3.500 | 7,084,600 |
| 2023-06-02 | 3.480 | 3.510 | 3.470 | 3.480 | 3.480 | 8,027,500 |
| 2023-06-01 | 3.470 | 3.540 | 3.430 | 3.490 | 3.490 | 10,517,800 |
| 2023-05-31 | 3.450 | 3.490 | 3.410 | 3.470 | 3.470 | 10,116,900 |
| 2023-05-30 | 3.480 | 3.550 | 3.400 | 3.450 | 3.450 | 13,608,864 |
| 2023-05-29 | 3.530 | 3.570 | 3.450 | 3.460 | 3.460 | 7,832,500 |
| 2023-05-26 | 3.520 | 3.550 | 3.440 | 3.530 | 3.530 | 8,749,100 |
| 2023-05-25 | 3.510 | 3.560 | 3.480 | 3.520 | 3.520 | 9,129,200 |
| 2023-05-24 | 3.570 | 3.620 | 3.560 | 3.560 | 3.560 | 6,265,300 |
| 2023-05-23 | 3.620 | 3.680 | 3.590 | 3.590 | 3.590 | 8,249,201 |
| 2023-05-22 | 3.610 | 3.650 | 3.590 | 3.610 | 3.610 | 6,610,900 |
| 2023-05-19 | 3.580 | 3.600 | 3.530 | 3.580 | 3.580 | 5,792,900 |
| 2023-05-18 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 4,230,900 |
| 2023-05-17 | 3.560 | 3.610 | 3.540 | 3.600 | 3.600 | 6,498,500 |
| 2023-05-16 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 6,012,401 |
| 2023-05-15 | 3.590 | 3.630 | 3.560 | 3.620 | 3.620 | 7,464,910 |
| 2023-05-12 | 3.610 | 3.640 | 3.580 | 3.600 | 3.600 | 7,925,064 |
| 2023-05-11 | 3.570 | 3.640 | 3.550 | 3.630 | 3.630 | 7,496,900 |
| 2023-05-10 | 3.560 | 3.600 | 3.530 | 3.570 | 3.570 | 7,153,500 |
| 2023-05-09 | 3.630 | 3.630 | 3.540 | 3.560 | 3.560 | 8,751,511 |
| 2023-05-08 | 3.700 | 3.710 | 3.580 | 3.620 | 3.620 | 11,562,065 |
| 2023-05-05 | 3.690 | 3.710 | 3.640 | 3.700 | 3.700 | 10,201,098 |
| 2023-05-04 | 3.530 | 3.700 | 3.510 | 3.680 | 3.680 | 18,009,178 |
| 2023-04-28 | 3.500 | 3.550 | 3.450 | 3.540 | 3.540 | 8,793,776 |
| 2023-04-27 | 3.440 | 3.500 | 3.410 | 3.480 | 3.480 | 8,320,254 |
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.