Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.450 | 4.540 | 4.380 | 4.540 | 4.540 | 39,257,850 |
| 2023-01-31 | 4.470 | 4.580 | 4.440 | 4.460 | 4.460 | 37,887,586 |
| 2023-01-30 | 4.400 | 4.510 | 4.350 | 4.490 | 4.490 | 44,845,676 |
| 2023-01-20 | 4.350 | 4.490 | 4.320 | 4.410 | 4.410 | 30,318,136 |
| 2023-01-19 | 4.380 | 4.450 | 4.260 | 4.340 | 4.340 | 49,789,983 |
| 2023-01-18 | 4.440 | 4.620 | 4.360 | 4.520 | 4.520 | 58,299,101 |
| 2023-01-17 | 4.600 | 4.610 | 4.360 | 4.390 | 4.390 | 59,455,736 |
| 2023-01-16 | 4.660 | 4.740 | 4.560 | 4.640 | 4.640 | 70,192,575 |
| 2023-01-13 | 4.560 | 4.690 | 4.500 | 4.600 | 4.600 | 66,699,901 |
| 2023-01-12 | 4.420 | 4.760 | 4.370 | 4.550 | 4.550 | 98,284,975 |
| 2023-01-11 | 4.270 | 4.560 | 4.210 | 4.440 | 4.440 | 80,158,400 |
| 2023-01-10 | 4.350 | 4.360 | 4.200 | 4.250 | 4.250 | 36,598,950 |
| 2023-01-09 | 4.330 | 4.390 | 4.290 | 4.350 | 4.350 | 45,711,300 |
| 2023-01-06 | 4.470 | 4.540 | 4.420 | 4.440 | 4.440 | 56,094,300 |
| 2023-01-05 | 4.510 | 4.580 | 4.380 | 4.470 | 4.470 | 59,138,201 |
| 2023-01-04 | 4.500 | 4.650 | 4.410 | 4.460 | 4.460 | 114,333,113 |
| 2023-01-03 | 4.180 | 4.540 | 4.150 | 4.540 | 4.540 | 63,244,727 |
| 2022-12-30 | 4.300 | 4.320 | 4.090 | 4.130 | 4.130 | 47,376,623 |
| 2022-12-29 | 4.020 | 4.490 | 3.980 | 4.190 | 4.190 | 81,801,221 |
| 2022-12-28 | 4.020 | 4.230 | 3.970 | 4.080 | 4.080 | 50,298,457 |
| 2022-12-27 | 4.160 | 4.240 | 3.910 | 4.080 | 4.080 | 67,434,846 |
| 2022-12-26 | 4.200 | 4.200 | 4.060 | 4.170 | 4.170 | 46,939,041 |
| 2022-12-23 | 4.260 | 4.290 | 4.120 | 4.160 | 4.160 | 59,067,095 |
| 2022-12-22 | 4.370 | 4.530 | 4.200 | 4.330 | 4.330 | 88,703,212 |
| 2022-12-21 | 4.310 | 4.450 | 4.130 | 4.410 | 4.410 | 122,664,127 |
| 2022-12-20 | 4.500 | 4.690 | 4.190 | 4.540 | 4.540 | 138,852,756 |
| 2022-12-19 | 4.490 | 4.490 | 4.350 | 4.490 | 4.490 | 110,992,506 |
| 2022-12-16 | 4.020 | 4.100 | 4.000 | 4.080 | 4.080 | 26,680,500 |
| 2022-12-15 | 4.040 | 4.110 | 4.000 | 4.060 | 4.060 | 23,407,000 |
| 2022-12-14 | 4.160 | 4.170 | 4.020 | 4.040 | 4.040 | 32,663,900 |
| 2022-12-13 | 4.230 | 4.250 | 4.120 | 4.170 | 4.170 | 32,996,500 |
| 2022-12-12 | 4.220 | 4.310 | 4.150 | 4.210 | 4.210 | 58,386,690 |
| 2022-12-09 | 4.030 | 4.280 | 3.960 | 4.230 | 4.230 | 77,941,904 |
| 2022-12-08 | 4.140 | 4.150 | 3.990 | 4.060 | 4.060 | 38,588,380 |
| 2022-12-07 | 3.940 | 4.070 | 3.920 | 4.070 | 4.070 | 40,547,755 |
| 2022-12-06 | 4.010 | 4.060 | 3.930 | 3.950 | 3.950 | 25,227,800 |
| 2022-12-05 | 3.950 | 4.120 | 3.950 | 4.020 | 4.020 | 41,431,800 |
| 2022-12-02 | 3.870 | 3.970 | 3.840 | 3.940 | 3.940 | 28,268,264 |
| 2022-12-01 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 23,060,000 |
| 2022-11-30 | 3.930 | 3.970 | 3.850 | 3.890 | 3.890 | 30,672,491 |
| 2022-11-29 | 3.770 | 4.050 | 3.770 | 3.930 | 3.930 | 53,766,379 |
| 2022-11-28 | 3.960 | 4.040 | 3.770 | 3.800 | 3.800 | 44,567,500 |
| 2022-11-25 | 3.900 | 3.920 | 3.810 | 3.870 | 3.870 | 20,584,700 |
| 2022-11-24 | 3.850 | 3.980 | 3.850 | 3.890 | 3.890 | 35,129,900 |
| 2022-11-23 | 3.830 | 3.970 | 3.670 | 3.880 | 3.880 | 40,125,150 |
| 2022-11-22 | 3.900 | 3.950 | 3.780 | 3.810 | 3.810 | 29,045,010 |
| 2022-11-21 | 3.920 | 3.960 | 3.850 | 3.920 | 3.920 | 29,011,996 |
| 2022-11-18 | 3.950 | 4.050 | 3.920 | 3.960 | 3.960 | 42,959,251 |
| 2022-11-17 | 3.850 | 4.030 | 3.830 | 3.960 | 3.960 | 52,043,455 |
| 2022-11-16 | 3.850 | 3.950 | 3.820 | 3.890 | 3.890 | 41,322,836 |
| 2022-11-15 | 3.960 | 4.000 | 3.810 | 3.850 | 3.850 | 49,040,581 |
| 2022-11-14 | 3.960 | 4.080 | 3.850 | 3.900 | 3.900 | 66,859,476 |
| 2022-11-11 | 3.770 | 3.930 | 3.740 | 3.810 | 3.810 | 61,268,002 |
| 2022-11-10 | 3.680 | 3.780 | 3.660 | 3.730 | 3.730 | 28,729,600 |
| 2022-11-09 | 3.730 | 3.770 | 3.680 | 3.700 | 3.700 | 25,525,700 |
| 2022-11-08 | 3.690 | 3.730 | 3.610 | 3.730 | 3.730 | 34,756,593 |
| 2022-11-07 | 3.640 | 3.700 | 3.630 | 3.670 | 3.670 | 26,660,111 |
| 2022-11-04 | 3.600 | 3.690 | 3.580 | 3.650 | 3.650 | 35,560,060 |
| 2022-11-03 | 3.570 | 3.650 | 3.540 | 3.600 | 3.600 | 27,543,464 |
| 2022-11-02 | 3.620 | 3.680 | 3.580 | 3.620 | 3.620 | 43,517,362 |
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.