Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.050 | 4.130 | 4.050 | 4.120 | 4.120 | 18,862,101 |
| 2025-10-17 | 4.060 | 4.120 | 4.030 | 4.040 | 4.040 | 18,349,101 |
| 2025-10-16 | 4.120 | 4.130 | 4.050 | 4.060 | 4.060 | 18,865,300 |
| 2025-10-15 | 4.110 | 4.130 | 4.050 | 4.130 | 4.130 | 21,848,901 |
| 2025-10-14 | 4.100 | 4.140 | 4.040 | 4.040 | 4.040 | 22,439,901 |
| 2025-10-13 | 4.040 | 4.100 | 4.000 | 4.090 | 4.090 | 23,317,700 |
| 2025-10-10 | 4.040 | 4.160 | 4.010 | 4.130 | 4.130 | 31,694,906 |
| 2025-10-09 | 4.070 | 4.090 | 4.030 | 4.060 | 4.060 | 22,535,300 |
| 2025-09-30 | 4.110 | 4.120 | 4.060 | 4.060 | 4.060 | 22,697,239 |
| 2025-09-29 | 4.100 | 4.130 | 4.020 | 4.100 | 4.100 | 28,802,100 |
| 2025-09-26 | 4.110 | 4.180 | 4.070 | 4.090 | 4.090 | 25,697,506 |
| 2025-09-25 | 4.170 | 4.190 | 4.130 | 4.150 | 4.150 | 26,265,300 |
| 2025-09-24 | 4.180 | 4.200 | 4.110 | 4.170 | 4.170 | 28,559,401 |
| 2025-09-23 | 4.220 | 4.230 | 4.060 | 4.120 | 4.120 | 47,482,951 |
| 2025-09-22 | 4.320 | 4.400 | 4.200 | 4.230 | 4.230 | 53,360,704 |
| 2025-09-19 | 4.430 | 4.470 | 4.290 | 4.310 | 4.310 | 61,916,104 |
| 2025-09-18 | 4.600 | 4.650 | 4.360 | 4.460 | 4.460 | 119,530,032 |
| 2025-09-17 | 5.200 | 5.200 | 4.610 | 4.640 | 4.640 | 165,549,340 |
| 2025-09-16 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 8,752,000 |
| 2025-09-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-09-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-09-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-09-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-09-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-09-08 | 4.220 | 4.300 | 4.210 | 4.300 | 4.300 | 28,032,010 |
| 2025-09-05 | 4.170 | 4.220 | 4.100 | 4.220 | 4.220 | 23,589,700 |
| 2025-09-04 | 4.120 | 4.230 | 4.110 | 4.160 | 4.160 | 30,494,671 |
| 2025-09-03 | 4.200 | 4.230 | 4.100 | 4.120 | 4.120 | 19,860,001 |
| 2025-09-02 | 4.290 | 4.290 | 4.120 | 4.200 | 4.200 | 29,883,650 |
| 2025-09-01 | 4.150 | 4.270 | 4.110 | 4.270 | 4.270 | 34,547,051 |
| 2025-08-29 | 4.190 | 4.200 | 4.130 | 4.140 | 4.140 | 23,361,301 |
| 2025-08-28 | 4.210 | 4.270 | 4.040 | 4.190 | 4.190 | 45,117,304 |
| 2025-08-27 | 4.300 | 4.420 | 4.230 | 4.230 | 4.230 | 54,446,100 |
| 2025-08-26 | 4.250 | 4.310 | 4.230 | 4.280 | 4.280 | 28,450,150 |
| 2025-08-25 | 4.340 | 4.350 | 4.250 | 4.270 | 4.270 | 44,451,800 |
| 2025-08-22 | 4.410 | 4.440 | 4.290 | 4.360 | 4.360 | 49,944,300 |
| 2025-08-21 | 4.290 | 4.550 | 4.270 | 4.440 | 4.440 | 82,982,651 |
| 2025-08-20 | 4.280 | 4.340 | 4.220 | 4.280 | 4.280 | 39,218,201 |
| 2025-08-19 | 4.150 | 4.360 | 4.150 | 4.290 | 4.290 | 59,834,851 |
| 2025-08-18 | 4.150 | 4.200 | 4.140 | 4.170 | 4.170 | 33,029,179 |
| 2025-08-15 | 4.100 | 4.150 | 4.090 | 4.150 | 4.150 | 26,411,061 |
| 2025-08-14 | 4.220 | 4.220 | 4.090 | 4.110 | 4.110 | 35,358,870 |
| 2025-08-13 | 4.230 | 4.250 | 4.150 | 4.210 | 4.210 | 36,093,837 |
| 2025-08-12 | 4.270 | 4.320 | 4.220 | 4.220 | 4.220 | 33,191,100 |
| 2025-08-11 | 4.260 | 4.290 | 4.190 | 4.290 | 4.290 | 40,797,700 |
| 2025-08-08 | 4.260 | 4.400 | 4.220 | 4.280 | 4.280 | 59,846,658 |
| 2025-08-07 | 4.250 | 4.290 | 4.210 | 4.240 | 4.240 | 40,894,500 |
| 2025-08-06 | 4.270 | 4.320 | 4.170 | 4.250 | 4.250 | 46,026,800 |
| 2025-08-05 | 4.260 | 4.300 | 4.210 | 4.260 | 4.260 | 57,770,417 |
| 2025-08-04 | 4.060 | 4.280 | 4.020 | 4.250 | 4.250 | 70,070,246 |
| 2025-08-01 | 4.060 | 4.170 | 4.020 | 4.110 | 4.110 | 52,466,468 |
| 2025-07-31 | 4.030 | 4.100 | 4.010 | 4.060 | 4.060 | 51,572,661 |
| 2025-07-30 | 4.010 | 4.060 | 3.970 | 4.030 | 4.030 | 45,549,484 |
| 2025-07-29 | 4.180 | 4.250 | 4.000 | 4.040 | 4.040 | 76,582,911 |
| 2025-07-28 | 4.050 | 4.080 | 4.030 | 4.050 | 4.050 | 21,514,500 |
| 2025-07-25 | 4.040 | 4.060 | 4.000 | 4.020 | 4.020 | 26,861,800 |
| 2025-07-24 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 33,540,601 |
| 2025-07-23 | 3.980 | 4.020 | 3.950 | 3.970 | 3.970 | 26,617,000 |
| 2025-07-22 | 4.030 | 4.050 | 3.960 | 3.990 | 3.990 | 29,313,400 |
| 2025-07-21 | 3.930 | 4.020 | 3.920 | 4.010 | 4.010 | 36,411,501 |
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.