Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.190 | 4.250 | 4.150 | 4.200 | 4.200 | 30,521,211 |
| 2022-07-29 | 4.240 | 4.310 | 4.150 | 4.160 | 4.160 | 51,570,082 |
| 2022-07-28 | 4.300 | 4.390 | 4.260 | 4.320 | 4.320 | 57,552,981 |
| 2022-07-27 | 4.210 | 4.660 | 4.210 | 4.330 | 4.330 | 96,952,082 |
| 2022-07-26 | 4.180 | 4.340 | 4.110 | 4.240 | 4.240 | 49,965,999 |
| 2022-07-25 | 4.180 | 4.250 | 4.070 | 4.180 | 4.180 | 41,924,161 |
| 2022-07-22 | 4.180 | 4.420 | 4.120 | 4.170 | 4.170 | 62,253,694 |
| 2022-07-21 | 4.240 | 4.320 | 4.130 | 4.240 | 4.240 | 87,332,216 |
| 2022-07-20 | 4.130 | 4.530 | 4.070 | 4.370 | 4.370 | 127,003,496 |
| 2022-07-19 | 4.070 | 4.400 | 4.030 | 4.120 | 4.120 | 112,978,241 |
| 2022-07-18 | 4.040 | 4.270 | 4.030 | 4.270 | 4.270 | 140,016,640 |
| 2022-07-15 | 3.590 | 3.880 | 3.570 | 3.880 | 3.880 | 28,339,137 |
| 2022-07-14 | 3.630 | 3.660 | 3.520 | 3.530 | 3.530 | 11,373,350 |
| 2022-07-13 | 3.470 | 3.680 | 3.450 | 3.600 | 3.600 | 17,003,202 |
| 2022-07-12 | 3.610 | 3.610 | 3.470 | 3.470 | 3.470 | 13,460,186 |
| 2022-07-11 | 3.620 | 3.660 | 3.550 | 3.600 | 3.600 | 10,600,000 |
| 2022-07-08 | 3.540 | 3.690 | 3.520 | 3.630 | 3.630 | 17,241,212 |
| 2022-07-07 | 3.500 | 3.550 | 3.480 | 3.540 | 3.540 | 8,319,299 |
| 2022-07-06 | 3.550 | 3.560 | 3.480 | 3.500 | 3.500 | 8,814,700 |
| 2022-07-05 | 3.570 | 3.620 | 3.510 | 3.560 | 3.560 | 11,255,800 |
| 2022-07-04 | 3.600 | 3.610 | 3.530 | 3.570 | 3.570 | 12,388,836 |
| 2022-07-01 | 3.650 | 3.730 | 3.600 | 3.610 | 3.610 | 15,683,715 |
| 2022-06-30 | 3.550 | 3.760 | 3.550 | 3.670 | 3.670 | 30,315,616 |
| 2022-06-29 | 3.570 | 3.730 | 3.550 | 3.570 | 3.570 | 20,680,544 |
| 2022-06-28 | 3.440 | 3.580 | 3.410 | 3.550 | 3.550 | 17,055,918 |
| 2022-06-27 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 8,063,286 |
| 2022-06-24 | 3.390 | 3.440 | 3.380 | 3.430 | 3.430 | 8,306,200 |
| 2022-06-23 | 3.350 | 3.400 | 3.350 | 3.390 | 3.390 | 7,845,800 |
| 2022-06-22 | 3.430 | 3.450 | 3.370 | 3.370 | 3.370 | 7,412,001 |
| 2022-06-21 | 3.440 | 3.470 | 3.400 | 3.430 | 3.430 | 7,860,901 |
| 2022-06-20 | 3.410 | 3.480 | 3.390 | 3.460 | 3.460 | 12,894,965 |
| 2022-06-17 | 3.410 | 3.420 | 3.340 | 3.410 | 3.410 | 9,435,902 |
| 2022-06-16 | 3.370 | 3.450 | 3.350 | 3.420 | 3.420 | 12,974,766 |
| 2022-06-15 | 3.390 | 3.420 | 3.350 | 3.350 | 3.350 | 10,422,885 |
| 2022-06-14 | 3.390 | 3.390 | 3.260 | 3.370 | 3.370 | 11,266,800 |
| 2022-06-13 | 3.400 | 3.430 | 3.370 | 3.390 | 3.390 | 7,984,199 |
| 2022-06-10 | 3.360 | 3.420 | 3.350 | 3.410 | 3.410 | 8,017,561 |
| 2022-06-09 | 3.470 | 3.470 | 3.360 | 3.380 | 3.380 | 9,283,201 |
| 2022-06-08 | 3.480 | 3.490 | 3.380 | 3.440 | 3.440 | 11,194,700 |
| 2022-06-07 | 3.480 | 3.490 | 3.400 | 3.460 | 3.460 | 9,393,798 |
| 2022-06-06 | 3.420 | 3.470 | 3.400 | 3.460 | 3.460 | 8,721,600 |
| 2022-06-02 | 3.420 | 3.450 | 3.390 | 3.430 | 3.430 | 7,236,100 |
| 2022-06-01 | 3.440 | 3.490 | 3.400 | 3.420 | 3.420 | 7,333,200 |
| 2022-05-31 | 3.430 | 3.450 | 3.380 | 3.440 | 3.440 | 6,291,800 |
| 2022-05-30 | 3.460 | 3.460 | 3.380 | 3.430 | 3.430 | 6,227,500 |
| 2022-05-27 | 3.420 | 3.440 | 3.370 | 3.410 | 3.410 | 7,928,393 |
| 2022-05-26 | 3.450 | 3.450 | 3.350 | 3.400 | 3.400 | 6,752,902 |
| 2022-05-25 | 3.330 | 3.430 | 3.320 | 3.410 | 3.410 | 9,684,300 |
| 2022-05-24 | 3.490 | 3.540 | 3.300 | 3.320 | 3.320 | 13,722,200 |
| 2022-05-23 | 3.490 | 3.530 | 3.450 | 3.520 | 3.520 | 11,910,300 |
| 2022-05-20 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 19,877,901 |
| 2022-05-19 | 3.400 | 3.660 | 3.330 | 3.570 | 3.570 | 27,823,010 |
| 2022-05-18 | 3.430 | 3.470 | 3.380 | 3.440 | 3.440 | 9,745,500 |
| 2022-05-17 | 3.560 | 3.600 | 3.420 | 3.430 | 3.430 | 16,200,214 |
| 2022-05-16 | 3.420 | 3.700 | 3.410 | 3.560 | 3.560 | 24,444,214 |
| 2022-05-13 | 3.420 | 3.470 | 3.380 | 3.420 | 3.420 | 6,946,014 |
| 2022-05-12 | 3.340 | 3.470 | 3.340 | 3.420 | 3.420 | 9,680,350 |
| 2022-05-11 | 3.460 | 3.520 | 3.370 | 3.370 | 3.370 | 16,292,950 |
| 2022-05-10 | 3.350 | 3.480 | 3.350 | 3.460 | 3.460 | 12,377,500 |
| 2022-05-09 | 3.370 | 3.470 | 3.370 | 3.390 | 3.390 | 10,553,400 |
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.