Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.170 | 3.340 | 3.150 | 3.290 | 3.290 | 44,192,699 |
| 2026-07-15 | 3.010 | 3.290 | 3.000 | 3.190 | 3.190 | 43,170,625 |
| 2026-07-14 | 2.910 | 3.030 | 2.880 | 3.010 | 3.010 | 20,980,301 |
| 2026-07-13 | 3.010 | 3.030 | 2.880 | 2.910 | 2.910 | 18,007,801 |
| 2026-07-10 | 2.870 | 3.020 | 2.820 | 2.970 | 2.970 | 21,563,301 |
| 2026-07-09 | 2.890 | 2.950 | 2.790 | 2.870 | 2.870 | 16,152,110 |
| 2026-07-08 | 2.910 | 2.950 | 2.850 | 2.890 | 2.890 | 12,457,100 |
| 2026-07-07 | 2.970 | 2.990 | 2.890 | 2.920 | 2.920 | 15,652,910 |
| 2026-07-06 | 3.010 | 3.080 | 2.980 | 2.990 | 2.990 | 14,862,011 |
| 2026-07-03 | 2.980 | 3.050 | 2.940 | 3.010 | 3.010 | 19,907,801 |
| 2026-07-02 | 2.920 | 3.030 | 2.900 | 2.980 | 2.980 | 20,768,881 |
| 2026-07-01 | 2.800 | 2.960 | 2.790 | 2.920 | 2.920 | 21,485,449 |
| 2026-06-30 | 2.860 | 2.900 | 2.780 | 2.820 | 2.820 | 15,364,901 |
| 2026-06-29 | 2.830 | 2.900 | 2.730 | 2.880 | 2.880 | 17,414,199 |
| 2026-06-26 | 2.890 | 2.900 | 2.820 | 2.850 | 2.850 | 12,680,700 |
| 2026-06-25 | 2.950 | 2.960 | 2.860 | 2.900 | 2.900 | 13,978,150 |
| 2026-06-24 | 3.090 | 3.110 | 2.960 | 2.970 | 2.970 | 17,184,600 |
| 2026-06-23 | 3.000 | 3.160 | 2.990 | 3.100 | 3.100 | 20,621,801 |
| 2026-06-22 | 2.970 | 3.020 | 2.880 | 3.010 | 3.010 | 16,361,150 |
| 2026-06-18 | 3.000 | 3.050 | 2.960 | 3.000 | 3.000 | 11,446,990 |
| 2026-06-17 | 3.090 | 3.090 | 2.990 | 3.010 | 3.010 | 11,825,290 |
| 2026-06-16 | 3.080 | 3.100 | 3.020 | 3.090 | 3.090 | 14,775,100 |
| 2026-06-15 | 3.200 | 3.260 | 3.050 | 3.080 | 3.080 | 22,032,000 |
| 2026-06-12 | 3.130 | 3.190 | 3.090 | 3.180 | 3.180 | 13,970,750 |
| 2026-06-11 | 3.120 | 3.150 | 3.060 | 3.100 | 3.100 | 10,139,500 |
| 2026-06-10 | 3.180 | 3.190 | 3.100 | 3.150 | 3.150 | 10,751,230 |
| 2026-06-09 | 3.200 | 3.230 | 3.130 | 3.180 | 3.180 | 12,729,500 |
| 2026-06-08 | 3.220 | 3.290 | 3.140 | 3.180 | 3.180 | 15,935,876 |
| 2026-06-05 | 3.230 | 3.290 | 3.190 | 3.260 | 3.260 | 16,060,060 |
| 2026-06-04 | 3.260 | 3.280 | 3.170 | 3.210 | 3.210 | 12,444,600 |
| 2026-06-03 | 3.310 | 3.310 | 3.210 | 3.270 | 3.270 | 13,038,370 |
| 2026-06-02 | 3.410 | 3.430 | 3.290 | 3.310 | 3.310 | 14,998,300 |
| 2026-06-01 | 3.290 | 3.440 | 3.290 | 3.410 | 3.410 | 17,864,301 |
| 2026-05-29 | 3.370 | 3.400 | 3.290 | 3.320 | 3.320 | 14,695,910 |
| 2026-05-28 | 3.320 | 3.390 | 3.290 | 3.370 | 3.370 | 13,282,600 |
| 2026-05-27 | 3.410 | 3.410 | 3.290 | 3.320 | 3.320 | 13,837,690 |
| 2026-05-26 | 3.420 | 3.450 | 3.370 | 3.410 | 3.410 | 12,602,900 |
| 2026-05-25 | 3.500 | 3.520 | 3.410 | 3.450 | 3.450 | 13,060,100 |
| 2026-05-22 | 3.460 | 3.520 | 3.410 | 3.510 | 3.510 | 13,227,300 |
| 2026-05-21 | 3.590 | 3.620 | 3.440 | 3.450 | 3.450 | 16,897,301 |
| 2026-05-20 | 3.660 | 3.660 | 3.560 | 3.580 | 3.580 | 12,690,500 |
| 2026-05-19 | 3.630 | 3.700 | 3.610 | 3.660 | 3.660 | 14,313,400 |
| 2026-05-18 | 3.650 | 3.650 | 3.570 | 3.630 | 3.630 | 19,987,801 |
| 2026-05-15 | 3.680 | 3.710 | 3.650 | 3.650 | 3.650 | 12,258,220 |
| 2026-05-14 | 3.760 | 3.770 | 3.670 | 3.670 | 3.670 | 15,197,410 |
| 2026-05-13 | 3.770 | 3.800 | 3.730 | 3.770 | 3.770 | 11,821,700 |
| 2026-05-12 | 3.820 | 3.830 | 3.750 | 3.750 | 3.750 | 17,298,949 |
| 2026-05-11 | 3.860 | 3.880 | 3.780 | 3.830 | 3.830 | 18,068,699 |
| 2026-05-08 | 3.780 | 3.820 | 3.750 | 3.810 | 3.810 | 14,503,600 |
| 2026-05-07 | 3.770 | 3.790 | 3.750 | 3.760 | 3.760 | 14,339,200 |
| 2026-05-06 | 3.850 | 3.860 | 3.750 | 3.760 | 3.760 | 22,611,301 |
| 2026-04-30 | 3.830 | 3.850 | 3.730 | 3.810 | 3.810 | 20,856,820 |
| 2026-04-29 | 3.750 | 3.850 | 3.730 | 3.830 | 3.830 | 17,297,500 |
| 2026-04-28 | 3.760 | 3.820 | 3.720 | 3.770 | 3.770 | 16,498,199 |
| 2026-04-27 | 3.730 | 3.790 | 3.630 | 3.770 | 3.770 | 17,512,260 |
| 2026-04-24 | 3.710 | 3.760 | 3.660 | 3.730 | 3.730 | 15,509,400 |
| 2026-04-23 | 3.760 | 3.780 | 3.700 | 3.730 | 3.730 | 13,745,500 |
| 2026-04-22 | 3.780 | 3.790 | 3.740 | 3.770 | 3.770 | 10,540,400 |
| 2026-04-21 | 3.820 | 3.840 | 3.740 | 3.780 | 3.780 | 13,460,800 |
| 2026-04-20 | 3.780 | 3.830 | 3.750 | 3.830 | 3.830 | 13,496,400 |
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.