Jiangsu Aoyang Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.120 | 3.170 | 3.080 | 3.160 | 3.160 | 13,503,702 |
| 2025-01-16 | 3.150 | 3.170 | 3.110 | 3.140 | 3.140 | 17,412,200 |
| 2025-01-15 | 3.100 | 3.150 | 3.060 | 3.110 | 3.110 | 13,775,727 |
| 2025-01-14 | 3.020 | 3.110 | 2.990 | 3.110 | 3.110 | 17,004,711 |
| 2025-01-13 | 2.940 | 2.990 | 2.880 | 2.980 | 2.980 | 13,836,243 |
| 2025-01-10 | 3.100 | 3.110 | 2.970 | 2.970 | 2.970 | 21,248,853 |
| 2025-01-09 | 3.090 | 3.200 | 3.060 | 3.120 | 3.120 | 27,976,803 |
| 2025-01-08 | 3.280 | 3.320 | 3.110 | 3.210 | 3.210 | 48,099,634 |
| 2025-01-07 | 3.090 | 3.140 | 3.030 | 3.140 | 3.140 | 17,415,100 |
| 2025-01-06 | 3.050 | 3.120 | 2.910 | 3.100 | 3.100 | 23,751,600 |
| 2025-01-03 | 3.170 | 3.190 | 3.030 | 3.040 | 3.040 | 24,198,700 |
| 2025-01-02 | 3.120 | 3.260 | 3.110 | 3.150 | 3.150 | 23,178,258 |
| 2024-12-31 | 3.230 | 3.250 | 3.130 | 3.130 | 3.130 | 21,485,500 |
| 2024-12-30 | 3.350 | 3.370 | 3.190 | 3.210 | 3.210 | 27,437,627 |
| 2024-12-27 | 3.300 | 3.400 | 3.240 | 3.350 | 3.350 | 36,972,752 |
| 2024-12-26 | 3.300 | 3.440 | 3.280 | 3.320 | 3.320 | 68,746,560 |
| 2024-12-25 | 3.500 | 3.690 | 3.430 | 3.460 | 3.460 | 91,948,185 |
| 2024-12-24 | 3.390 | 3.450 | 3.270 | 3.350 | 3.350 | 25,294,300 |
| 2024-12-23 | 3.700 | 3.720 | 3.370 | 3.390 | 3.390 | 44,582,381 |
| 2024-12-20 | 3.700 | 3.850 | 3.690 | 3.730 | 3.730 | 35,088,151 |
| 2024-12-19 | 3.650 | 3.750 | 3.600 | 3.660 | 3.660 | 35,961,415 |
| 2024-12-18 | 3.660 | 3.840 | 3.660 | 3.730 | 3.730 | 59,702,783 |
| 2024-12-17 | 4.340 | 4.370 | 3.790 | 3.790 | 3.790 | 122,416,967 |
| 2024-12-16 | 4.020 | 4.210 | 4.020 | 4.210 | 4.210 | 42,177,037 |
| 2024-12-13 | 3.970 | 4.010 | 3.820 | 3.830 | 3.830 | 39,748,220 |
| 2024-12-12 | 3.880 | 3.980 | 3.810 | 3.960 | 3.960 | 44,014,610 |
| 2024-12-11 | 3.680 | 4.070 | 3.660 | 3.880 | 3.880 | 52,814,970 |
| 2024-12-10 | 3.830 | 3.880 | 3.680 | 3.710 | 3.710 | 33,115,500 |
| 2024-12-09 | 3.790 | 3.790 | 3.670 | 3.730 | 3.730 | 41,329,800 |
| 2024-12-06 | 3.550 | 3.700 | 3.510 | 3.700 | 3.700 | 31,406,761 |
| 2024-12-05 | 3.450 | 3.540 | 3.430 | 3.540 | 3.540 | 21,799,900 |
| 2024-12-04 | 3.610 | 3.620 | 3.400 | 3.460 | 3.460 | 33,327,635 |
| 2024-12-03 | 3.600 | 3.720 | 3.550 | 3.630 | 3.630 | 42,301,420 |
| 2024-12-02 | 3.520 | 3.710 | 3.440 | 3.630 | 3.630 | 68,792,101 |
| 2024-11-29 | 3.350 | 3.420 | 3.310 | 3.400 | 3.400 | 21,076,296 |
| 2024-11-28 | 3.260 | 3.390 | 3.260 | 3.370 | 3.370 | 29,106,301 |
| 2024-11-27 | 3.300 | 3.300 | 3.160 | 3.290 | 3.290 | 20,453,200 |
| 2024-11-26 | 3.230 | 3.330 | 3.190 | 3.300 | 3.300 | 25,590,101 |
| 2024-11-25 | 3.170 | 3.250 | 3.150 | 3.240 | 3.240 | 16,377,596 |
| 2024-11-22 | 3.250 | 3.290 | 3.140 | 3.150 | 3.150 | 19,792,827 |
| 2024-11-21 | 3.190 | 3.280 | 3.170 | 3.260 | 3.260 | 19,763,550 |
| 2024-11-20 | 3.120 | 3.200 | 3.080 | 3.200 | 3.200 | 16,784,523 |
| 2024-11-19 | 3.050 | 3.100 | 3.000 | 3.090 | 3.090 | 14,114,300 |
| 2024-11-18 | 3.130 | 3.170 | 3.010 | 3.040 | 3.040 | 17,289,900 |
| 2024-11-15 | 3.180 | 3.220 | 3.100 | 3.100 | 3.100 | 17,127,800 |
| 2024-11-14 | 3.280 | 3.290 | 3.180 | 3.180 | 3.180 | 20,688,700 |
| 2024-11-13 | 3.350 | 3.400 | 3.220 | 3.280 | 3.280 | 31,558,600 |
| 2024-11-12 | 3.330 | 3.530 | 3.310 | 3.390 | 3.390 | 55,242,783 |
| 2024-11-11 | 3.330 | 3.400 | 3.250 | 3.330 | 3.330 | 43,771,200 |
| 2024-11-08 | 3.410 | 3.570 | 3.300 | 3.400 | 3.400 | 63,696,294 |
| 2024-11-07 | 3.180 | 3.390 | 3.150 | 3.360 | 3.360 | 45,119,400 |
| 2024-11-06 | 3.120 | 3.220 | 3.040 | 3.200 | 3.200 | 43,693,904 |
| 2024-11-05 | 2.970 | 3.090 | 2.960 | 3.080 | 3.080 | 25,694,083 |
| 2024-11-04 | 2.950 | 2.990 | 2.940 | 2.970 | 2.970 | 16,011,412 |
| 2024-11-01 | 3.040 | 3.080 | 2.950 | 2.950 | 2.950 | 24,979,800 |
| 2024-10-31 | 3.070 | 3.100 | 3.030 | 3.060 | 3.060 | 35,894,498 |
| 2024-10-30 | 2.950 | 3.120 | 2.930 | 3.050 | 3.050 | 39,906,995 |
| 2024-10-29 | 3.200 | 3.210 | 2.980 | 2.990 | 2.990 | 48,936,700 |
| 2024-10-28 | 2.920 | 3.050 | 2.890 | 3.050 | 3.050 | 30,373,739 |
| 2024-10-25 | 2.880 | 2.930 | 2.870 | 2.920 | 2.920 | 21,265,761 |
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.