Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.610 | 3.890 | 3.500 | 3.710 | 3.710 | 106,433,701 |
| 2025-04-21 | 3.280 | 3.610 | 3.210 | 3.610 | 3.610 | 53,583,475 |
| 2025-04-18 | 3.310 | 3.420 | 3.230 | 3.280 | 3.280 | 22,152,000 |
| 2025-04-17 | 3.170 | 3.320 | 3.150 | 3.260 | 3.260 | 18,302,300 |
| 2025-04-16 | 3.280 | 3.280 | 3.140 | 3.190 | 3.190 | 12,927,400 |
| 2025-04-15 | 3.270 | 3.320 | 3.240 | 3.290 | 3.290 | 12,503,800 |
| 2025-04-14 | 3.200 | 3.300 | 3.200 | 3.270 | 3.270 | 15,474,500 |
| 2025-04-11 | 3.160 | 3.250 | 3.160 | 3.190 | 3.190 | 13,508,000 |
| 2025-04-10 | 3.150 | 3.340 | 3.130 | 3.210 | 3.210 | 27,974,047 |
| 2025-04-09 | 2.990 | 3.110 | 2.790 | 3.090 | 3.090 | 22,401,647 |
| 2025-04-08 | 3.050 | 3.100 | 2.960 | 3.020 | 3.020 | 25,325,625 |
| 2025-04-07 | 3.280 | 3.320 | 3.120 | 3.120 | 3.120 | 20,298,900 |
| 2025-04-03 | 3.410 | 3.500 | 3.410 | 3.470 | 3.470 | 13,649,000 |
| 2025-04-02 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 13,739,900 |
| 2025-04-01 | 3.380 | 3.510 | 3.360 | 3.460 | 3.460 | 26,061,925 |
| 2025-03-31 | 3.410 | 3.410 | 3.280 | 3.340 | 3.340 | 20,223,500 |
| 2025-03-28 | 3.480 | 3.500 | 3.410 | 3.410 | 3.410 | 17,157,901 |
| 2025-03-27 | 3.490 | 3.500 | 3.420 | 3.480 | 3.480 | 13,052,800 |
| 2025-03-26 | 3.430 | 3.510 | 3.420 | 3.480 | 3.480 | 16,686,001 |
| 2025-03-25 | 3.450 | 3.470 | 3.370 | 3.430 | 3.430 | 18,244,369 |
| 2025-03-24 | 3.550 | 3.570 | 3.380 | 3.440 | 3.440 | 28,802,200 |
| 2025-03-21 | 3.640 | 3.670 | 3.540 | 3.550 | 3.550 | 30,789,701 |
| 2025-03-20 | 3.660 | 3.710 | 3.650 | 3.670 | 3.670 | 24,441,000 |
| 2025-03-19 | 3.770 | 3.800 | 3.660 | 3.690 | 3.690 | 40,784,784 |
| 2025-03-18 | 3.920 | 3.950 | 3.770 | 3.800 | 3.800 | 60,845,683 |
| 2025-03-17 | 3.940 | 4.120 | 3.910 | 3.930 | 3.930 | 90,036,124 |
| 2025-03-14 | 3.800 | 4.150 | 3.650 | 4.050 | 4.050 | 109,206,986 |
| 2025-03-13 | 3.660 | 3.900 | 3.650 | 3.820 | 3.820 | 66,574,996 |
| 2025-03-12 | 3.770 | 3.850 | 3.600 | 3.700 | 3.700 | 61,160,781 |
| 2025-03-11 | 3.510 | 3.910 | 3.460 | 3.730 | 3.730 | 82,087,789 |
| 2025-03-10 | 3.470 | 3.730 | 3.470 | 3.560 | 3.560 | 47,747,511 |
| 2025-03-07 | 3.460 | 3.590 | 3.410 | 3.430 | 3.430 | 36,958,831 |
| 2025-03-06 | 3.470 | 3.490 | 3.400 | 3.470 | 3.470 | 23,698,399 |
| 2025-03-05 | 3.540 | 3.540 | 3.430 | 3.470 | 3.470 | 25,166,486 |
| 2025-03-04 | 3.510 | 3.560 | 3.460 | 3.530 | 3.530 | 29,543,686 |
| 2025-03-03 | 3.490 | 3.600 | 3.470 | 3.570 | 3.570 | 52,038,520 |
| 2025-02-28 | 3.450 | 3.740 | 3.390 | 3.490 | 3.490 | 63,046,758 |
| 2025-02-27 | 3.440 | 3.490 | 3.390 | 3.460 | 3.460 | 15,209,901 |
| 2025-02-26 | 3.470 | 3.490 | 3.420 | 3.460 | 3.460 | 14,386,401 |
| 2025-02-25 | 3.440 | 3.500 | 3.410 | 3.450 | 3.450 | 12,833,000 |
| 2025-02-24 | 3.490 | 3.510 | 3.410 | 3.480 | 3.480 | 18,247,700 |
| 2025-02-21 | 3.580 | 3.600 | 3.460 | 3.500 | 3.500 | 27,051,001 |
| 2025-02-20 | 3.510 | 3.640 | 3.490 | 3.590 | 3.590 | 31,002,848 |
| 2025-02-19 | 3.390 | 3.510 | 3.390 | 3.510 | 3.510 | 21,957,772 |
| 2025-02-18 | 3.520 | 3.540 | 3.370 | 3.390 | 3.390 | 27,443,208 |
| 2025-02-17 | 3.480 | 3.610 | 3.480 | 3.530 | 3.530 | 36,542,324 |
| 2025-02-14 | 3.400 | 3.490 | 3.400 | 3.440 | 3.440 | 25,692,380 |
| 2025-02-13 | 3.400 | 3.450 | 3.360 | 3.390 | 3.390 | 16,654,600 |
| 2025-02-12 | 3.410 | 3.430 | 3.350 | 3.400 | 3.400 | 16,966,680 |
| 2025-02-11 | 3.410 | 3.460 | 3.380 | 3.400 | 3.400 | 20,617,481 |
| 2025-02-10 | 3.280 | 3.420 | 3.280 | 3.420 | 3.420 | 26,795,231 |
| 2025-02-07 | 3.210 | 3.290 | 3.190 | 3.260 | 3.260 | 21,368,502 |
| 2025-02-06 | 3.170 | 3.190 | 3.090 | 3.190 | 3.190 | 15,541,477 |
| 2025-02-05 | 3.130 | 3.180 | 3.110 | 3.160 | 3.160 | 13,127,985 |
| 2025-01-27 | 3.100 | 3.180 | 3.100 | 3.110 | 3.110 | 11,562,508 |
| 2025-01-24 | 3.090 | 3.110 | 3.050 | 3.090 | 3.090 | 12,650,476 |
| 2025-01-23 | 3.130 | 3.180 | 3.100 | 3.100 | 3.100 | 11,408,853 |
| 2025-01-22 | 3.130 | 3.140 | 3.080 | 3.100 | 3.100 | 12,516,253 |
| 2025-01-21 | 3.230 | 3.240 | 3.130 | 3.140 | 3.140 | 12,720,001 |
| 2025-01-20 | 3.200 | 3.250 | 3.130 | 3.220 | 3.220 | 17,239,843 |
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.