Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.930 | 4.020 | 3.920 | 4.010 | 4.010 | 36,411,501 |
| 2025-07-18 | 3.980 | 3.990 | 3.900 | 3.940 | 3.940 | 25,139,800 |
| 2025-07-17 | 3.910 | 3.970 | 3.890 | 3.970 | 3.970 | 33,334,801 |
| 2025-07-16 | 3.870 | 3.900 | 3.840 | 3.890 | 3.890 | 21,411,340 |
| 2025-07-15 | 3.980 | 3.990 | 3.810 | 3.870 | 3.870 | 47,261,800 |
| 2025-07-14 | 3.960 | 4.000 | 3.950 | 3.980 | 3.980 | 37,219,150 |
| 2025-07-11 | 4.000 | 4.080 | 3.920 | 3.950 | 3.950 | 50,191,900 |
| 2025-07-10 | 3.910 | 3.970 | 3.870 | 3.940 | 3.940 | 38,163,100 |
| 2025-07-09 | 3.920 | 3.980 | 3.900 | 3.900 | 3.900 | 41,873,601 |
| 2025-07-08 | 3.870 | 3.930 | 3.870 | 3.930 | 3.930 | 32,247,683 |
| 2025-07-07 | 3.850 | 3.900 | 3.810 | 3.890 | 3.890 | 28,249,500 |
| 2025-07-04 | 3.910 | 3.990 | 3.860 | 3.870 | 3.870 | 38,746,600 |
| 2025-07-03 | 3.910 | 3.960 | 3.880 | 3.910 | 3.910 | 33,093,133 |
| 2025-07-02 | 3.930 | 3.990 | 3.900 | 3.920 | 3.920 | 52,277,983 |
| 2025-07-01 | 3.890 | 3.970 | 3.870 | 3.960 | 3.960 | 56,192,810 |
| 2025-06-30 | 3.850 | 3.900 | 3.820 | 3.900 | 3.900 | 34,641,900 |
| 2025-06-27 | 3.820 | 3.910 | 3.810 | 3.870 | 3.870 | 46,283,317 |
| 2025-06-26 | 3.840 | 3.870 | 3.780 | 3.820 | 3.820 | 44,664,700 |
| 2025-06-25 | 3.960 | 3.980 | 3.800 | 3.850 | 3.850 | 56,627,807 |
| 2025-06-24 | 3.800 | 3.880 | 3.790 | 3.850 | 3.850 | 47,931,450 |
| 2025-06-23 | 3.710 | 3.810 | 3.710 | 3.810 | 3.810 | 46,751,110 |
| 2025-06-20 | 3.850 | 3.870 | 3.740 | 3.750 | 3.750 | 64,243,960 |
| 2025-06-19 | 4.080 | 4.100 | 3.810 | 3.850 | 3.850 | 101,671,900 |
| 2025-06-18 | 4.560 | 4.590 | 4.150 | 4.180 | 4.180 | 134,131,738 |
| 2025-06-17 | 4.700 | 4.960 | 4.430 | 4.540 | 4.540 | 163,611,047 |
| 2025-06-16 | 4.880 | 5.040 | 4.680 | 4.760 | 4.760 | 199,766,769 |
| 2025-06-13 | 4.450 | 5.090 | 4.360 | 5.090 | 5.090 | 212,960,003 |
| 2025-06-12 | 4.350 | 4.970 | 4.290 | 4.630 | 4.630 | 229,031,500 |
| 2025-06-11 | 4.600 | 4.990 | 4.380 | 4.550 | 4.550 | 265,265,021 |
| 2025-06-10 | 4.570 | 4.570 | 4.310 | 4.570 | 4.570 | 205,364,363 |
| 2025-06-09 | 3.780 | 4.150 | 3.780 | 4.150 | 4.150 | 54,560,548 |
| 2025-06-06 | 3.780 | 3.800 | 3.720 | 3.770 | 3.770 | 19,135,700 |
| 2025-06-05 | 3.830 | 3.850 | 3.750 | 3.780 | 3.780 | 27,090,717 |
| 2025-06-04 | 3.820 | 3.860 | 3.770 | 3.840 | 3.840 | 38,968,915 |
| 2025-06-03 | 3.700 | 3.880 | 3.680 | 3.800 | 3.800 | 57,198,120 |
| 2025-05-30 | 3.650 | 3.800 | 3.650 | 3.770 | 3.770 | 55,631,570 |
| 2025-05-29 | 3.550 | 3.750 | 3.530 | 3.660 | 3.660 | 28,608,000 |
| 2025-05-28 | 3.600 | 3.640 | 3.530 | 3.570 | 3.570 | 17,436,950 |
| 2025-05-27 | 3.580 | 3.640 | 3.570 | 3.620 | 3.620 | 15,728,000 |
| 2025-05-26 | 3.590 | 3.630 | 3.550 | 3.580 | 3.580 | 16,295,400 |
| 2025-05-23 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 23,403,800 |
| 2025-05-22 | 3.670 | 3.720 | 3.580 | 3.590 | 3.590 | 19,426,100 |
| 2025-05-21 | 3.720 | 3.780 | 3.660 | 3.690 | 3.690 | 20,251,400 |
| 2025-05-20 | 3.690 | 3.800 | 3.690 | 3.740 | 3.740 | 24,731,100 |
| 2025-05-19 | 3.700 | 3.720 | 3.630 | 3.700 | 3.700 | 21,453,200 |
| 2025-05-16 | 3.620 | 3.720 | 3.600 | 3.710 | 3.710 | 27,963,800 |
| 2025-05-15 | 3.620 | 3.670 | 3.610 | 3.630 | 3.630 | 17,238,800 |
| 2025-05-14 | 3.670 | 3.730 | 3.630 | 3.650 | 3.650 | 22,424,500 |
| 2025-05-13 | 3.670 | 3.690 | 3.640 | 3.690 | 3.690 | 29,680,896 |
| 2025-05-12 | 3.610 | 3.670 | 3.540 | 3.660 | 3.660 | 30,562,700 |
| 2025-05-09 | 3.660 | 3.740 | 3.580 | 3.600 | 3.600 | 39,769,811 |
| 2025-05-08 | 3.600 | 3.680 | 3.590 | 3.660 | 3.660 | 28,831,801 |
| 2025-05-07 | 3.710 | 3.750 | 3.590 | 3.620 | 3.620 | 46,258,650 |
| 2025-05-06 | 3.570 | 3.680 | 3.570 | 3.630 | 3.630 | 68,303,501 |
| 2025-04-30 | 3.420 | 3.750 | 3.410 | 3.570 | 3.570 | 95,429,558 |
| 2025-04-29 | 3.390 | 3.450 | 3.340 | 3.410 | 3.410 | 18,725,811 |
| 2025-04-28 | 3.520 | 3.560 | 3.360 | 3.390 | 3.390 | 39,132,804 |
| 2025-04-25 | 3.550 | 3.680 | 3.490 | 3.580 | 3.580 | 47,851,351 |
| 2025-04-24 | 3.520 | 3.650 | 3.490 | 3.520 | 3.520 | 47,076,450 |
| 2025-04-23 | 3.620 | 3.680 | 3.480 | 3.540 | 3.540 | 76,464,904 |
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.