Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.790 | 3.860 | 3.710 | 3.720 | 3.720 | 20,007,400 |
| 2022-01-28 | 3.650 | 3.860 | 3.650 | 3.790 | 3.790 | 24,138,366 |
| 2022-01-27 | 3.880 | 3.890 | 3.730 | 3.740 | 3.740 | 17,277,502 |
| 2022-01-26 | 3.950 | 4.000 | 3.830 | 3.890 | 3.890 | 15,322,200 |
| 2022-01-25 | 4.110 | 4.130 | 3.880 | 3.900 | 3.900 | 23,530,900 |
| 2022-01-24 | 4.160 | 4.180 | 4.070 | 4.100 | 4.100 | 15,724,000 |
| 2022-01-21 | 4.220 | 4.300 | 4.120 | 4.130 | 4.130 | 27,137,000 |
| 2022-01-20 | 4.400 | 4.400 | 4.230 | 4.270 | 4.270 | 39,469,278 |
| 2022-01-19 | 4.310 | 4.520 | 4.280 | 4.430 | 4.430 | 52,837,004 |
| 2022-01-18 | 4.580 | 4.580 | 4.310 | 4.340 | 4.340 | 62,279,388 |
| 2022-01-17 | 4.680 | 4.840 | 4.520 | 4.580 | 4.580 | 82,391,416 |
| 2022-01-14 | 4.660 | 5.100 | 4.560 | 4.700 | 4.700 | 107,133,441 |
| 2022-01-13 | 4.990 | 5.260 | 4.670 | 4.840 | 4.840 | 175,740,378 |
| 2022-01-12 | 4.540 | 4.790 | 4.450 | 4.790 | 4.790 | 83,176,090 |
| 2022-01-11 | 4.040 | 4.350 | 4.000 | 4.350 | 4.350 | 39,491,627 |
| 2022-01-10 | 3.920 | 3.960 | 3.880 | 3.950 | 3.950 | 7,933,402 |
| 2022-01-07 | 4.020 | 4.040 | 3.900 | 3.910 | 3.910 | 16,919,924 |
| 2022-01-06 | 4.000 | 4.050 | 3.970 | 4.010 | 4.010 | 11,687,700 |
| 2022-01-05 | 4.100 | 4.110 | 3.970 | 4.000 | 4.000 | 17,320,125 |
| 2022-01-04 | 4.030 | 4.130 | 4.000 | 4.080 | 4.080 | 21,890,301 |
| 2021-12-31 | 4.090 | 4.140 | 4.000 | 4.030 | 4.030 | 22,624,215 |
| 2021-12-30 | 4.100 | 4.130 | 4.040 | 4.110 | 4.110 | 23,107,400 |
| 2021-12-29 | 3.970 | 4.160 | 3.960 | 4.140 | 4.140 | 33,153,727 |
| 2021-12-28 | 4.030 | 4.050 | 3.970 | 4.000 | 4.000 | 15,857,400 |
| 2021-12-27 | 3.920 | 4.210 | 3.890 | 4.060 | 4.060 | 32,082,200 |
| 2021-12-24 | 3.860 | 3.970 | 3.840 | 3.930 | 3.930 | 17,214,000 |
| 2021-12-23 | 3.890 | 3.900 | 3.860 | 3.860 | 3.860 | 10,039,598 |
| 2021-12-22 | 3.950 | 3.980 | 3.890 | 3.920 | 3.920 | 15,014,200 |
| 2021-12-21 | 3.810 | 4.090 | 3.810 | 3.930 | 3.930 | 26,795,509 |
| 2021-12-20 | 3.790 | 3.840 | 3.760 | 3.790 | 3.790 | 8,616,444 |
| 2021-12-17 | 3.830 | 3.830 | 3.780 | 3.790 | 3.790 | 7,762,500 |
| 2021-12-16 | 3.820 | 3.830 | 3.770 | 3.830 | 3.830 | 6,785,710 |
| 2021-12-15 | 3.830 | 3.840 | 3.800 | 3.820 | 3.820 | 6,106,554 |
| 2021-12-14 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 7,889,244 |
| 2021-12-13 | 3.860 | 3.870 | 3.800 | 3.830 | 3.830 | 8,561,944 |
| 2021-12-10 | 3.910 | 3.910 | 3.830 | 3.860 | 3.860 | 12,459,701 |
| 2021-12-09 | 3.800 | 3.950 | 3.790 | 3.920 | 3.920 | 18,656,191 |
| 2021-12-08 | 3.800 | 3.830 | 3.750 | 3.810 | 3.810 | 6,599,500 |
| 2021-12-07 | 3.790 | 3.820 | 3.760 | 3.800 | 3.800 | 7,087,791 |
| 2021-12-06 | 3.840 | 3.840 | 3.760 | 3.770 | 3.770 | 10,423,891 |
| 2021-12-03 | 3.820 | 3.860 | 3.800 | 3.840 | 3.840 | 6,777,500 |
| 2021-12-02 | 3.910 | 3.920 | 3.820 | 3.830 | 3.830 | 12,732,502 |
| 2021-12-01 | 3.950 | 3.950 | 3.860 | 3.910 | 3.910 | 11,251,201 |
| 2021-11-30 | 3.980 | 4.020 | 3.920 | 3.940 | 3.940 | 12,629,560 |
| 2021-11-29 | 3.900 | 4.080 | 3.860 | 3.980 | 3.980 | 17,142,000 |
| 2021-11-26 | 3.980 | 4.060 | 3.920 | 3.950 | 3.950 | 20,906,667 |
| 2021-11-25 | 4.040 | 4.230 | 3.990 | 4.000 | 4.000 | 35,861,867 |
| 2021-11-24 | 3.880 | 3.990 | 3.830 | 3.920 | 3.920 | 15,757,422 |
| 2021-11-23 | 3.930 | 3.950 | 3.860 | 3.890 | 3.890 | 12,637,500 |
| 2021-11-22 | 3.900 | 4.040 | 3.900 | 3.930 | 3.930 | 18,747,116 |
| 2021-11-19 | 3.850 | 3.900 | 3.800 | 3.860 | 3.860 | 9,770,000 |
| 2021-11-18 | 3.960 | 3.980 | 3.860 | 3.870 | 3.870 | 14,846,301 |
| 2021-11-17 | 3.800 | 3.980 | 3.780 | 3.940 | 3.940 | 17,703,502 |
| 2021-11-16 | 3.900 | 3.990 | 3.810 | 3.820 | 3.820 | 17,435,801 |
| 2021-11-15 | 3.750 | 3.910 | 3.700 | 3.900 | 3.900 | 19,934,633 |
| 2021-11-12 | 3.790 | 3.800 | 3.750 | 3.750 | 3.750 | 9,294,700 |
| 2021-11-11 | 3.720 | 3.810 | 3.710 | 3.790 | 3.790 | 11,265,915 |
| 2021-11-10 | 3.760 | 3.760 | 3.680 | 3.740 | 3.740 | 7,527,900 |
| 2021-11-09 | 3.700 | 3.790 | 3.690 | 3.740 | 3.740 | 9,796,571 |
| 2021-11-08 | 3.720 | 3.730 | 3.670 | 3.700 | 3.700 | 7,479,424 |
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.