Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.240 | 3.470 | 3.230 | 3.350 | 3.350 | 18,434,100 |
| 2022-05-05 | 3.290 | 3.360 | 3.240 | 3.320 | 3.320 | 13,062,910 |
| 2022-04-29 | 3.110 | 3.310 | 3.110 | 3.290 | 3.290 | 18,312,650 |
| 2022-04-28 | 3.130 | 3.230 | 3.070 | 3.110 | 3.110 | 14,444,100 |
| 2022-04-27 | 2.960 | 3.140 | 2.850 | 3.130 | 3.130 | 19,933,720 |
| 2022-04-26 | 3.250 | 3.260 | 3.020 | 3.030 | 3.030 | 17,842,100 |
| 2022-04-25 | 3.630 | 3.630 | 3.290 | 3.290 | 3.290 | 20,736,800 |
| 2022-04-22 | 3.700 | 3.710 | 3.570 | 3.670 | 3.670 | 11,465,900 |
| 2022-04-21 | 3.650 | 3.800 | 3.610 | 3.690 | 3.690 | 16,798,610 |
| 2022-04-20 | 3.640 | 3.690 | 3.620 | 3.650 | 3.650 | 8,817,200 |
| 2022-04-19 | 3.630 | 3.710 | 3.620 | 3.660 | 3.660 | 10,140,300 |
| 2022-04-18 | 3.620 | 3.720 | 3.620 | 3.670 | 3.670 | 13,655,830 |
| 2022-04-15 | 3.870 | 3.940 | 3.720 | 3.750 | 3.750 | 22,012,900 |
| 2022-04-14 | 3.710 | 3.990 | 3.700 | 3.880 | 3.880 | 31,437,600 |
| 2022-04-13 | 3.740 | 3.760 | 3.680 | 3.700 | 3.700 | 11,109,500 |
| 2022-04-12 | 3.610 | 3.780 | 3.530 | 3.770 | 3.770 | 16,866,600 |
| 2022-04-11 | 3.740 | 3.760 | 3.600 | 3.610 | 3.610 | 14,643,500 |
| 2022-04-08 | 3.730 | 3.770 | 3.650 | 3.740 | 3.740 | 13,642,400 |
| 2022-04-07 | 3.860 | 3.860 | 3.750 | 3.750 | 3.750 | 14,909,582 |
| 2022-04-06 | 3.780 | 3.870 | 3.770 | 3.860 | 3.860 | 15,576,700 |
| 2022-04-01 | 3.780 | 3.810 | 3.720 | 3.810 | 3.810 | 14,632,700 |
| 2022-03-31 | 3.840 | 3.880 | 3.810 | 3.810 | 3.810 | 19,318,301 |
| 2022-03-30 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 26,826,401 |
| 2022-03-29 | 3.880 | 4.040 | 3.880 | 3.920 | 3.920 | 42,707,082 |
| 2022-03-28 | 3.800 | 3.830 | 3.700 | 3.780 | 3.780 | 16,956,832 |
| 2022-03-25 | 3.810 | 3.890 | 3.780 | 3.790 | 3.790 | 21,336,200 |
| 2022-03-24 | 3.850 | 3.920 | 3.800 | 3.830 | 3.830 | 24,309,900 |
| 2022-03-23 | 3.900 | 3.970 | 3.880 | 3.890 | 3.890 | 25,826,200 |
| 2022-03-22 | 4.030 | 4.030 | 3.850 | 3.880 | 3.880 | 28,058,600 |
| 2022-03-21 | 4.000 | 4.050 | 3.910 | 3.990 | 3.990 | 27,671,349 |
| 2022-03-18 | 4.070 | 4.150 | 4.000 | 4.010 | 4.010 | 32,903,163 |
| 2022-03-17 | 3.850 | 4.180 | 3.840 | 4.060 | 4.060 | 58,687,768 |
| 2022-03-16 | 3.770 | 3.860 | 3.610 | 3.830 | 3.830 | 36,765,550 |
| 2022-03-15 | 3.990 | 3.990 | 3.700 | 3.700 | 3.700 | 45,089,450 |
| 2022-03-14 | 4.250 | 4.360 | 4.000 | 4.000 | 4.000 | 50,508,000 |
| 2022-03-11 | 4.070 | 4.270 | 3.970 | 4.250 | 4.250 | 55,340,152 |
| 2022-03-10 | 4.230 | 4.310 | 4.070 | 4.230 | 4.230 | 55,004,307 |
| 2022-03-09 | 4.230 | 4.390 | 4.070 | 4.130 | 4.130 | 79,262,898 |
| 2022-03-08 | 4.800 | 4.830 | 4.520 | 4.520 | 4.520 | 80,325,800 |
| 2022-03-07 | 4.880 | 5.200 | 4.720 | 5.020 | 5.020 | 132,627,248 |
| 2022-03-04 | 4.760 | 5.130 | 4.610 | 4.730 | 4.730 | 112,572,593 |
| 2022-03-03 | 4.500 | 4.690 | 4.480 | 4.660 | 4.660 | 62,867,898 |
| 2022-03-02 | 4.400 | 4.650 | 4.390 | 4.540 | 4.540 | 52,718,314 |
| 2022-03-01 | 4.340 | 4.450 | 4.310 | 4.390 | 4.390 | 26,409,600 |
| 2022-02-28 | 4.280 | 4.460 | 4.240 | 4.380 | 4.380 | 40,893,901 |
| 2022-02-25 | 4.390 | 4.610 | 4.300 | 4.450 | 4.450 | 59,100,925 |
| 2022-02-24 | 4.450 | 4.680 | 4.260 | 4.330 | 4.330 | 91,156,296 |
| 2022-02-23 | 4.430 | 4.840 | 4.360 | 4.570 | 4.570 | 107,816,196 |
| 2022-02-22 | 4.600 | 4.810 | 4.380 | 4.400 | 4.400 | 112,576,861 |
| 2022-02-21 | 4.100 | 4.540 | 4.040 | 4.540 | 4.540 | 50,990,566 |
| 2022-02-18 | 3.970 | 4.220 | 3.960 | 4.130 | 4.130 | 38,438,559 |
| 2022-02-17 | 3.980 | 4.230 | 3.950 | 4.060 | 4.060 | 42,639,036 |
| 2022-02-16 | 4.050 | 4.150 | 3.960 | 4.020 | 4.020 | 50,113,729 |
| 2022-02-15 | 4.210 | 4.420 | 4.090 | 4.130 | 4.130 | 71,903,823 |
| 2022-02-14 | 3.730 | 4.150 | 3.700 | 4.150 | 4.150 | 28,404,301 |
| 2022-02-11 | 3.910 | 3.980 | 3.760 | 3.770 | 3.770 | 22,727,800 |
| 2022-02-10 | 3.910 | 3.960 | 3.840 | 3.880 | 3.880 | 26,032,307 |
| 2022-02-09 | 3.900 | 3.900 | 3.810 | 3.850 | 3.850 | 15,970,704 |
| 2022-02-08 | 3.730 | 3.870 | 3.680 | 3.850 | 3.850 | 19,815,451 |
| 2022-02-07 | 3.790 | 3.860 | 3.710 | 3.720 | 3.720 | 20,007,400 |
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.