Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.330 | 3.470 | 3.330 | 3.430 | 3.430 | 9,470,000 |
| 2023-04-25 | 3.440 | 3.440 | 3.300 | 3.360 | 3.360 | 10,727,000 |
| 2023-04-24 | 3.370 | 3.470 | 3.330 | 3.430 | 3.430 | 11,164,947 |
| 2023-04-21 | 3.430 | 3.480 | 3.360 | 3.380 | 3.380 | 9,624,800 |
| 2023-04-20 | 3.470 | 3.470 | 3.390 | 3.420 | 3.420 | 12,421,734 |
| 2023-04-19 | 3.530 | 3.550 | 3.480 | 3.480 | 3.480 | 11,051,279 |
| 2023-04-18 | 3.620 | 3.630 | 3.540 | 3.540 | 3.540 | 11,859,000 |
| 2023-04-17 | 3.630 | 3.660 | 3.580 | 3.630 | 3.630 | 6,864,100 |
| 2023-04-14 | 3.650 | 3.680 | 3.620 | 3.630 | 3.630 | 7,264,300 |
| 2023-04-13 | 3.650 | 3.670 | 3.580 | 3.670 | 3.670 | 11,262,520 |
| 2023-04-12 | 3.680 | 3.710 | 3.640 | 3.660 | 3.660 | 8,140,502 |
| 2023-04-11 | 3.710 | 3.720 | 3.660 | 3.690 | 3.690 | 6,502,070 |
| 2023-04-10 | 3.740 | 3.760 | 3.680 | 3.700 | 3.700 | 9,642,100 |
| 2023-04-07 | 3.620 | 3.760 | 3.610 | 3.760 | 3.760 | 15,110,700 |
| 2023-04-06 | 3.670 | 3.720 | 3.640 | 3.660 | 3.660 | 9,492,000 |
| 2023-04-04 | 3.700 | 3.700 | 3.630 | 3.640 | 3.640 | 8,942,100 |
| 2023-04-03 | 3.690 | 3.730 | 3.670 | 3.710 | 3.710 | 8,624,600 |
| 2023-03-31 | 3.630 | 3.700 | 3.630 | 3.700 | 3.700 | 8,333,700 |
| 2023-03-30 | 3.650 | 3.660 | 3.590 | 3.640 | 3.640 | 8,886,100 |
| 2023-03-29 | 3.740 | 3.750 | 3.630 | 3.640 | 3.640 | 14,478,700 |
| 2023-03-28 | 3.740 | 3.790 | 3.720 | 3.750 | 3.750 | 12,800,286 |
| 2023-03-27 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 10,562,200 |
| 2023-03-24 | 3.800 | 3.830 | 3.740 | 3.750 | 3.750 | 11,819,100 |
| 2023-03-23 | 3.800 | 3.810 | 3.750 | 3.770 | 3.770 | 10,613,911 |
| 2023-03-22 | 3.780 | 3.870 | 3.780 | 3.820 | 3.820 | 11,771,500 |
| 2023-03-21 | 3.740 | 3.810 | 3.700 | 3.800 | 3.800 | 13,978,100 |
| 2023-03-20 | 3.770 | 3.770 | 3.680 | 3.710 | 3.710 | 13,725,800 |
| 2023-03-17 | 3.760 | 3.820 | 3.740 | 3.750 | 3.750 | 15,752,900 |
| 2023-03-16 | 3.830 | 3.870 | 3.810 | 3.810 | 3.810 | 10,453,000 |
| 2023-03-15 | 3.810 | 3.870 | 3.800 | 3.850 | 3.850 | 13,196,800 |
| 2023-03-14 | 3.860 | 3.870 | 3.730 | 3.780 | 3.780 | 13,648,800 |
| 2023-03-13 | 3.830 | 3.870 | 3.800 | 3.860 | 3.860 | 10,183,000 |
| 2023-03-10 | 3.900 | 3.910 | 3.830 | 3.850 | 3.850 | 19,974,800 |
| 2023-03-09 | 3.960 | 3.970 | 3.910 | 3.930 | 3.930 | 10,090,742 |
| 2023-03-08 | 3.950 | 3.970 | 3.920 | 3.960 | 3.960 | 15,259,991 |
| 2023-03-07 | 4.050 | 4.080 | 3.940 | 3.960 | 3.960 | 24,615,379 |
| 2023-03-06 | 4.230 | 4.240 | 4.040 | 4.050 | 4.050 | 37,667,663 |
| 2023-03-03 | 4.210 | 4.260 | 4.200 | 4.250 | 4.250 | 11,514,902 |
| 2023-03-02 | 4.250 | 4.270 | 4.200 | 4.210 | 4.210 | 13,180,932 |
| 2023-03-01 | 4.250 | 4.260 | 4.210 | 4.250 | 4.250 | 13,587,900 |
| 2023-02-28 | 4.180 | 4.260 | 4.160 | 4.250 | 4.250 | 18,183,502 |
| 2023-02-27 | 4.180 | 4.200 | 4.140 | 4.160 | 4.160 | 9,203,800 |
| 2023-02-24 | 4.190 | 4.210 | 4.150 | 4.200 | 4.200 | 12,005,920 |
| 2023-02-23 | 4.220 | 4.260 | 4.170 | 4.170 | 4.170 | 15,163,400 |
| 2023-02-22 | 4.240 | 4.250 | 4.180 | 4.190 | 4.190 | 14,919,800 |
| 2023-02-21 | 4.250 | 4.290 | 4.200 | 4.240 | 4.240 | 18,736,550 |
| 2023-02-20 | 4.290 | 4.320 | 4.140 | 4.260 | 4.260 | 27,836,700 |
| 2023-02-17 | 4.250 | 4.400 | 4.240 | 4.310 | 4.310 | 29,768,798 |
| 2023-02-16 | 4.300 | 4.490 | 4.290 | 4.320 | 4.320 | 43,010,100 |
| 2023-02-15 | 4.290 | 4.320 | 4.260 | 4.310 | 4.310 | 12,588,100 |
| 2023-02-14 | 4.340 | 4.340 | 4.280 | 4.310 | 4.310 | 13,352,801 |
| 2023-02-13 | 4.320 | 4.350 | 4.300 | 4.350 | 4.350 | 17,911,200 |
| 2023-02-10 | 4.280 | 4.330 | 4.250 | 4.330 | 4.330 | 17,617,700 |
| 2023-02-09 | 4.240 | 4.290 | 4.220 | 4.290 | 4.290 | 18,814,336 |
| 2023-02-08 | 4.290 | 4.340 | 4.270 | 4.280 | 4.280 | 21,502,701 |
| 2023-02-07 | 4.390 | 4.400 | 4.260 | 4.300 | 4.300 | 34,552,537 |
| 2023-02-06 | 4.490 | 4.560 | 4.420 | 4.430 | 4.430 | 32,100,864 |
| 2023-02-03 | 4.480 | 4.490 | 4.360 | 4.430 | 4.430 | 26,712,600 |
| 2023-02-02 | 4.490 | 4.540 | 4.450 | 4.490 | 4.490 | 24,905,900 |
| 2023-02-01 | 4.450 | 4.540 | 4.380 | 4.540 | 4.540 | 39,257,850 |
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.