Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.630 | 3.800 | 3.580 | 3.660 | 3.660 | 54,616,228 |
| 2022-10-31 | 3.450 | 3.590 | 3.410 | 3.520 | 3.520 | 28,058,450 |
| 2022-10-28 | 3.550 | 3.590 | 3.440 | 3.450 | 3.450 | 34,036,084 |
| 2022-10-27 | 3.610 | 3.710 | 3.560 | 3.620 | 3.620 | 44,597,000 |
| 2022-10-26 | 3.530 | 3.800 | 3.500 | 3.680 | 3.680 | 73,775,914 |
| 2022-10-25 | 3.530 | 3.550 | 3.410 | 3.550 | 3.550 | 42,264,300 |
| 2022-10-24 | 3.700 | 3.750 | 3.500 | 3.510 | 3.510 | 58,871,698 |
| 2022-10-21 | 3.860 | 3.920 | 3.680 | 3.680 | 3.680 | 98,309,202 |
| 2022-10-20 | 4.270 | 4.700 | 3.920 | 4.020 | 4.020 | 169,772,801 |
| 2022-10-19 | 4.280 | 4.490 | 4.250 | 4.360 | 4.360 | 104,818,869 |
| 2022-10-18 | 4.430 | 4.660 | 4.230 | 4.330 | 4.330 | 150,706,914 |
| 2022-10-17 | 4.140 | 4.550 | 4.030 | 4.550 | 4.550 | 155,833,697 |
| 2022-10-14 | 3.800 | 4.140 | 3.740 | 4.140 | 4.140 | 99,066,168 |
| 2022-10-13 | 3.420 | 3.760 | 3.380 | 3.760 | 3.760 | 15,383,210 |
| 2022-10-12 | 3.310 | 3.430 | 3.290 | 3.420 | 3.420 | 8,187,623 |
| 2022-10-11 | 3.300 | 3.330 | 3.210 | 3.320 | 3.320 | 7,897,800 |
| 2022-10-10 | 3.370 | 3.430 | 3.270 | 3.310 | 3.310 | 11,037,600 |
| 2022-09-30 | 3.380 | 3.490 | 3.360 | 3.410 | 3.410 | 12,548,500 |
| 2022-09-29 | 3.440 | 3.510 | 3.360 | 3.400 | 3.400 | 14,847,701 |
| 2022-09-28 | 3.470 | 3.530 | 3.400 | 3.410 | 3.410 | 10,969,500 |
| 2022-09-27 | 3.380 | 3.470 | 3.360 | 3.470 | 3.470 | 10,157,302 |
| 2022-09-26 | 3.420 | 3.450 | 3.370 | 3.370 | 3.370 | 8,066,515 |
| 2022-09-23 | 3.560 | 3.570 | 3.430 | 3.450 | 3.450 | 9,699,200 |
| 2022-09-22 | 3.590 | 3.630 | 3.540 | 3.550 | 3.550 | 6,382,782 |
| 2022-09-21 | 3.570 | 3.630 | 3.510 | 3.610 | 3.610 | 6,861,017 |
| 2022-09-20 | 3.540 | 3.610 | 3.540 | 3.580 | 3.580 | 8,264,183 |
| 2022-09-19 | 3.560 | 3.610 | 3.500 | 3.530 | 3.530 | 8,072,182 |
| 2022-09-16 | 3.730 | 3.730 | 3.580 | 3.580 | 3.580 | 11,492,100 |
| 2022-09-15 | 3.820 | 3.860 | 3.680 | 3.730 | 3.730 | 11,793,159 |
| 2022-09-14 | 3.810 | 3.870 | 3.800 | 3.840 | 3.840 | 9,495,900 |
| 2022-09-13 | 3.900 | 3.960 | 3.870 | 3.880 | 3.880 | 11,795,901 |
| 2022-09-09 | 3.870 | 4.020 | 3.870 | 3.940 | 3.940 | 19,427,409 |
| 2022-09-08 | 3.920 | 3.950 | 3.850 | 3.860 | 3.860 | 9,541,410 |
| 2022-09-07 | 3.900 | 3.970 | 3.880 | 3.930 | 3.930 | 10,312,500 |
| 2022-09-06 | 3.920 | 3.940 | 3.870 | 3.920 | 3.920 | 9,202,152 |
| 2022-09-05 | 3.860 | 3.940 | 3.850 | 3.900 | 3.900 | 15,460,701 |
| 2022-09-02 | 3.720 | 3.860 | 3.720 | 3.830 | 3.830 | 15,762,000 |
| 2022-09-01 | 3.760 | 3.820 | 3.700 | 3.720 | 3.720 | 16,471,800 |
| 2022-08-31 | 3.980 | 3.980 | 3.770 | 3.800 | 3.800 | 21,108,050 |
| 2022-08-30 | 3.930 | 4.010 | 3.900 | 3.980 | 3.980 | 16,711,637 |
| 2022-08-29 | 3.940 | 3.990 | 3.820 | 3.910 | 3.910 | 17,182,808 |
| 2022-08-26 | 3.960 | 4.050 | 3.940 | 3.990 | 3.990 | 11,817,900 |
| 2022-08-25 | 4.030 | 4.050 | 3.890 | 3.960 | 3.960 | 16,231,000 |
| 2022-08-24 | 4.160 | 4.160 | 4.010 | 4.010 | 4.010 | 22,093,069 |
| 2022-08-23 | 4.170 | 4.180 | 4.100 | 4.140 | 4.140 | 20,318,260 |
| 2022-08-22 | 4.060 | 4.250 | 4.020 | 4.170 | 4.170 | 33,622,951 |
| 2022-08-19 | 4.140 | 4.300 | 4.030 | 4.030 | 4.030 | 35,640,073 |
| 2022-08-18 | 4.130 | 4.490 | 4.120 | 4.190 | 4.190 | 46,803,594 |
| 2022-08-17 | 4.370 | 4.590 | 4.130 | 4.130 | 4.130 | 76,706,700 |
| 2022-08-16 | 4.390 | 4.390 | 4.260 | 4.350 | 4.350 | 28,812,301 |
| 2022-08-15 | 4.220 | 4.350 | 4.180 | 4.330 | 4.330 | 27,153,400 |
| 2022-08-12 | 4.270 | 4.330 | 4.210 | 4.250 | 4.250 | 24,763,700 |
| 2022-08-11 | 4.120 | 4.280 | 4.080 | 4.270 | 4.270 | 34,722,618 |
| 2022-08-10 | 4.080 | 4.190 | 4.060 | 4.110 | 4.110 | 18,267,600 |
| 2022-08-09 | 4.000 | 4.210 | 4.000 | 4.130 | 4.130 | 30,334,500 |
| 2022-08-08 | 3.960 | 4.080 | 3.910 | 4.040 | 4.040 | 16,138,800 |
| 2022-08-05 | 4.020 | 4.060 | 3.930 | 3.990 | 3.990 | 16,688,600 |
| 2022-08-04 | 3.940 | 4.040 | 3.920 | 4.040 | 4.040 | 19,672,667 |
| 2022-08-03 | 3.950 | 4.100 | 3.880 | 3.900 | 3.900 | 27,727,568 |
| 2022-08-02 | 4.100 | 4.150 | 3.880 | 3.900 | 3.900 | 40,721,032 |
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.