Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 4.560 | 4.650 | 4.400 | 4.560 | 4.560 | 135,674,800 |
| 2026-01-13 | 4.200 | 4.600 | 4.180 | 4.600 | 4.600 | 55,549,702 |
| 2026-01-12 | 4.180 | 4.210 | 4.150 | 4.180 | 4.180 | 25,155,700 |
| 2026-01-09 | 4.070 | 4.200 | 4.060 | 4.170 | 4.170 | 28,503,400 |
| 2026-01-08 | 4.050 | 4.100 | 4.040 | 4.070 | 4.070 | 13,809,950 |
| 2026-01-07 | 4.120 | 4.130 | 4.040 | 4.040 | 4.040 | 21,174,250 |
| 2026-01-06 | 4.070 | 4.190 | 4.070 | 4.140 | 4.140 | 23,174,000 |
| 2026-01-05 | 3.980 | 4.090 | 3.950 | 4.070 | 4.070 | 18,541,900 |
| 2025-12-31 | 4.020 | 4.020 | 3.940 | 3.970 | 3.970 | 14,521,001 |
| 2025-12-30 | 4.010 | 4.050 | 3.970 | 4.010 | 4.010 | 14,336,001 |
| 2025-12-29 | 4.090 | 4.100 | 4.010 | 4.020 | 4.020 | 19,873,100 |
| 2025-12-26 | 4.200 | 4.200 | 4.070 | 4.100 | 4.100 | 23,744,400 |
| 2025-12-25 | 4.050 | 4.220 | 4.030 | 4.180 | 4.180 | 33,047,837 |
| 2025-12-24 | 4.030 | 4.040 | 4.000 | 4.020 | 4.020 | 15,036,310 |
| 2025-12-23 | 4.070 | 4.090 | 4.010 | 4.020 | 4.020 | 14,771,600 |
| 2025-12-22 | 4.150 | 4.160 | 4.060 | 4.080 | 4.080 | 22,190,242 |
| 2025-12-19 | 4.130 | 4.160 | 4.030 | 4.160 | 4.160 | 31,013,442 |
| 2025-12-18 | 3.960 | 4.160 | 3.950 | 4.100 | 4.100 | 45,533,300 |
| 2025-12-17 | 3.890 | 4.060 | 3.880 | 3.960 | 3.960 | 30,750,910 |
| 2025-12-16 | 3.940 | 3.990 | 3.880 | 3.890 | 3.890 | 13,112,900 |
| 2025-12-15 | 3.920 | 4.000 | 3.910 | 3.960 | 3.960 | 17,552,210 |
| 2025-12-12 | 3.980 | 4.020 | 3.900 | 3.910 | 3.910 | 21,007,000 |
| 2025-12-11 | 4.110 | 4.120 | 3.980 | 3.980 | 3.980 | 21,045,900 |
| 2025-12-10 | 4.110 | 4.160 | 4.070 | 4.120 | 4.120 | 14,676,900 |
| 2025-12-09 | 4.200 | 4.210 | 4.100 | 4.110 | 4.110 | 18,955,811 |
| 2025-12-08 | 4.270 | 4.310 | 4.180 | 4.200 | 4.200 | 17,983,401 |
| 2025-12-05 | 4.240 | 4.270 | 4.200 | 4.260 | 4.260 | 13,772,600 |
| 2025-12-04 | 4.290 | 4.310 | 4.190 | 4.240 | 4.240 | 17,534,500 |
| 2025-12-03 | 4.270 | 4.380 | 4.240 | 4.300 | 4.300 | 20,643,250 |
| 2025-12-02 | 4.270 | 4.280 | 4.200 | 4.280 | 4.280 | 15,297,201 |
| 2025-12-01 | 4.290 | 4.320 | 4.240 | 4.260 | 4.260 | 18,009,077 |
| 2025-11-28 | 4.280 | 4.290 | 4.210 | 4.290 | 4.290 | 17,953,192 |
| 2025-11-27 | 4.240 | 4.320 | 4.180 | 4.250 | 4.250 | 28,865,600 |
| 2025-11-26 | 4.200 | 4.350 | 4.160 | 4.220 | 4.220 | 24,454,100 |
| 2025-11-25 | 4.170 | 4.240 | 4.130 | 4.210 | 4.210 | 16,089,011 |
| 2025-11-24 | 4.140 | 4.180 | 4.090 | 4.140 | 4.140 | 19,800,700 |
| 2025-11-21 | 4.290 | 4.350 | 4.100 | 4.110 | 4.110 | 25,881,201 |
| 2025-11-20 | 4.380 | 4.400 | 4.290 | 4.330 | 4.330 | 16,105,101 |
| 2025-11-19 | 4.470 | 4.500 | 4.350 | 4.380 | 4.380 | 23,860,101 |
| 2025-11-18 | 4.580 | 4.630 | 4.450 | 4.480 | 4.480 | 31,759,558 |
| 2025-11-17 | 4.600 | 4.610 | 4.550 | 4.600 | 4.600 | 22,061,900 |
| 2025-11-14 | 4.630 | 4.700 | 4.610 | 4.610 | 4.610 | 25,276,000 |
| 2025-11-13 | 4.610 | 4.640 | 4.540 | 4.640 | 4.640 | 27,053,408 |
| 2025-11-12 | 4.640 | 4.700 | 4.580 | 4.620 | 4.620 | 27,596,500 |
| 2025-11-11 | 4.540 | 4.640 | 4.500 | 4.630 | 4.630 | 27,059,700 |
| 2025-11-10 | 4.530 | 4.570 | 4.480 | 4.550 | 4.550 | 29,956,600 |
| 2025-11-07 | 4.480 | 4.580 | 4.460 | 4.510 | 4.510 | 33,368,902 |
| 2025-11-06 | 4.400 | 4.480 | 4.330 | 4.470 | 4.470 | 35,576,090 |
| 2025-11-05 | 4.370 | 4.420 | 4.340 | 4.400 | 4.400 | 20,973,715 |
| 2025-11-04 | 4.350 | 4.390 | 4.330 | 4.380 | 4.380 | 19,746,800 |
| 2025-11-03 | 4.290 | 4.380 | 4.280 | 4.380 | 4.380 | 27,882,400 |
| 2025-10-31 | 4.270 | 4.300 | 4.240 | 4.290 | 4.290 | 19,042,437 |
| 2025-10-30 | 4.290 | 4.330 | 4.260 | 4.270 | 4.270 | 21,103,100 |
| 2025-10-29 | 4.300 | 4.330 | 4.240 | 4.290 | 4.290 | 18,334,101 |
| 2025-10-28 | 4.240 | 4.320 | 4.230 | 4.300 | 4.300 | 21,911,000 |
| 2025-10-27 | 4.270 | 4.300 | 4.220 | 4.260 | 4.260 | 20,173,076 |
| 2025-10-24 | 4.280 | 4.300 | 4.240 | 4.250 | 4.250 | 17,623,242 |
| 2025-10-23 | 4.250 | 4.290 | 4.220 | 4.280 | 4.280 | 22,641,000 |
| 2025-10-22 | 4.150 | 4.300 | 4.140 | 4.260 | 4.260 | 35,242,100 |
| 2025-10-21 | 4.120 | 4.180 | 4.100 | 4.180 | 4.180 | 23,735,100 |
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.