Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.860 | 3.870 | 3.760 | 3.780 | 3.780 | 16,479,699 |
| 2026-04-16 | 3.820 | 3.870 | 3.780 | 3.870 | 3.870 | 14,561,510 |
| 2026-04-15 | 3.870 | 3.900 | 3.800 | 3.820 | 3.820 | 14,349,500 |
| 2026-04-14 | 3.900 | 3.910 | 3.790 | 3.850 | 3.850 | 16,843,100 |
| 2026-04-13 | 3.900 | 3.910 | 3.830 | 3.860 | 3.860 | 16,255,000 |
| 2026-04-10 | 3.930 | 3.990 | 3.900 | 3.920 | 3.920 | 16,435,100 |
| 2026-04-09 | 4.010 | 4.050 | 3.900 | 3.920 | 3.920 | 16,775,400 |
| 2026-04-08 | 4.030 | 4.080 | 3.980 | 4.050 | 4.050 | 17,824,500 |
| 2026-04-07 | 3.900 | 4.020 | 3.840 | 3.990 | 3.990 | 17,440,801 |
| 2026-04-03 | 4.000 | 4.040 | 3.870 | 3.880 | 3.880 | 17,181,301 |
| 2026-04-02 | 4.100 | 4.100 | 4.000 | 4.030 | 4.030 | 15,553,300 |
| 2026-04-01 | 4.110 | 4.120 | 3.990 | 4.060 | 4.060 | 18,908,400 |
| 2026-03-31 | 4.120 | 4.190 | 4.040 | 4.050 | 4.050 | 21,904,211 |
| 2026-03-30 | 4.050 | 4.150 | 4.020 | 4.140 | 4.140 | 25,895,510 |
| 2026-03-27 | 3.900 | 4.200 | 3.860 | 4.080 | 4.080 | 35,436,000 |
| 2026-03-26 | 3.960 | 4.100 | 3.890 | 3.920 | 3.920 | 32,311,029 |
| 2026-03-25 | 3.860 | 3.930 | 3.840 | 3.910 | 3.910 | 15,544,520 |
| 2026-03-24 | 3.710 | 3.850 | 3.640 | 3.840 | 3.840 | 28,713,301 |
| 2026-03-23 | 3.850 | 3.850 | 3.600 | 3.620 | 3.620 | 29,738,170 |
| 2026-03-20 | 4.030 | 4.070 | 3.890 | 3.900 | 3.900 | 21,820,400 |
| 2026-03-19 | 4.170 | 4.180 | 4.030 | 4.050 | 4.050 | 23,512,119 |
| 2026-03-18 | 4.210 | 4.220 | 4.140 | 4.190 | 4.190 | 14,017,100 |
| 2026-03-17 | 4.250 | 4.330 | 4.180 | 4.180 | 4.180 | 16,589,551 |
| 2026-03-16 | 4.270 | 4.340 | 4.240 | 4.260 | 4.260 | 16,545,400 |
| 2026-03-13 | 4.250 | 4.340 | 4.220 | 4.270 | 4.270 | 17,745,400 |
| 2026-03-12 | 4.350 | 4.370 | 4.240 | 4.250 | 4.250 | 22,790,600 |
| 2026-03-11 | 4.430 | 4.440 | 4.330 | 4.340 | 4.340 | 17,758,100 |
| 2026-03-10 | 4.390 | 4.410 | 4.360 | 4.410 | 4.410 | 16,376,100 |
| 2026-03-09 | 4.390 | 4.470 | 4.350 | 4.370 | 4.370 | 28,171,301 |
| 2026-03-06 | 4.320 | 4.480 | 4.310 | 4.470 | 4.470 | 33,551,602 |
| 2026-03-05 | 4.350 | 4.400 | 4.320 | 4.340 | 4.340 | 24,649,699 |
| 2026-03-04 | 4.180 | 4.380 | 4.140 | 4.280 | 4.280 | 28,980,350 |
| 2026-03-03 | 4.350 | 4.410 | 4.200 | 4.200 | 4.200 | 23,897,600 |
| 2026-03-02 | 4.460 | 4.480 | 4.310 | 4.340 | 4.340 | 31,598,699 |
| 2026-02-27 | 4.500 | 4.520 | 4.450 | 4.520 | 4.520 | 24,173,150 |
| 2026-02-26 | 4.530 | 4.660 | 4.470 | 4.500 | 4.500 | 47,211,754 |
| 2026-02-25 | 4.560 | 4.570 | 4.440 | 4.530 | 4.530 | 38,833,801 |
| 2026-02-24 | 4.380 | 4.480 | 4.380 | 4.470 | 4.470 | 21,181,600 |
| 2026-02-13 | 4.360 | 4.430 | 4.360 | 4.370 | 4.370 | 15,798,550 |
| 2026-02-12 | 4.450 | 4.470 | 4.370 | 4.370 | 4.370 | 19,850,301 |
| 2026-02-11 | 4.450 | 4.480 | 4.420 | 4.440 | 4.440 | 14,477,200 |
| 2026-02-10 | 4.450 | 4.510 | 4.430 | 4.460 | 4.460 | 20,776,500 |
| 2026-02-09 | 4.480 | 4.490 | 4.420 | 4.440 | 4.440 | 18,227,199 |
| 2026-02-06 | 4.400 | 4.470 | 4.390 | 4.440 | 4.440 | 22,667,500 |
| 2026-02-05 | 4.390 | 4.460 | 4.380 | 4.410 | 4.410 | 20,348,400 |
| 2026-02-04 | 4.330 | 4.410 | 4.300 | 4.400 | 4.400 | 22,193,000 |
| 2026-02-03 | 4.280 | 4.340 | 4.260 | 4.330 | 4.330 | 17,622,100 |
| 2026-02-02 | 4.310 | 4.350 | 4.250 | 4.250 | 4.250 | 20,041,551 |
| 2026-01-30 | 4.310 | 4.360 | 4.240 | 4.310 | 4.310 | 24,631,650 |
| 2026-01-29 | 4.330 | 4.400 | 4.290 | 4.340 | 4.340 | 22,287,680 |
| 2026-01-28 | 4.360 | 4.410 | 4.310 | 4.320 | 4.320 | 19,191,900 |
| 2026-01-27 | 4.420 | 4.440 | 4.290 | 4.400 | 4.400 | 24,496,400 |
| 2026-01-26 | 4.450 | 4.470 | 4.380 | 4.440 | 4.440 | 29,050,449 |
| 2026-01-23 | 4.470 | 4.490 | 4.420 | 4.460 | 4.460 | 25,314,711 |
| 2026-01-22 | 4.390 | 4.450 | 4.350 | 4.440 | 4.440 | 29,188,750 |
| 2026-01-21 | 4.310 | 4.420 | 4.280 | 4.410 | 4.410 | 32,379,770 |
| 2026-01-20 | 4.370 | 4.380 | 4.300 | 4.330 | 4.330 | 23,849,051 |
| 2026-01-19 | 4.280 | 4.400 | 4.260 | 4.370 | 4.370 | 39,666,699 |
| 2026-01-16 | 4.420 | 4.430 | 4.260 | 4.300 | 4.300 | 39,985,901 |
| 2026-01-15 | 4.500 | 4.530 | 4.360 | 4.400 | 4.400 | 63,311,400 |
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.