Jiangsu Aoyang Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.810	2.920	2.810	2.870	2.870	22,514,331
2024-10-23	2.870	2.870	2.810	2.830	2.830	18,472,410
2024-10-22	2.740	2.870	2.730	2.860	2.860	26,368,512
2024-10-21	2.770	2.780	2.720	2.740	2.740	17,041,000
2024-10-18	2.690	2.780	2.670	2.760	2.760	19,366,956
2024-10-17	2.740	2.770	2.680	2.680	2.680	14,405,098
2024-10-16	2.700	2.750	2.680	2.740	2.740	12,809,101
2024-10-15	2.750	2.790	2.710	2.720	2.720	14,938,559
2024-10-14	2.730	2.770	2.680	2.770	2.770	17,611,400
2024-10-11	2.790	2.850	2.700	2.720	2.720	19,540,350
2024-10-10	2.840	2.900	2.750	2.800	2.800	21,783,711
2024-10-09	3.030	3.030	2.800	2.800	2.800	40,903,227
2024-10-08	3.280	3.300	3.020	3.110	3.110	71,028,176
2024-09-30	2.890	3.020	2.770	3.000	3.000	49,722,581
2024-09-27	2.660	2.790	2.650	2.750	2.750	31,889,445
2024-09-26	2.540	2.620	2.530	2.620	2.620	19,048,890
2024-09-25	2.520	2.630	2.520	2.560	2.560	28,041,667
2024-09-24	2.430	2.520	2.420	2.520	2.520	23,659,500
2024-09-23	2.440	2.460	2.410	2.420	2.420	14,439,250
2024-09-20	2.500	2.530	2.410	2.430	2.430	18,663,700
2024-09-19	2.460	2.510	2.400	2.490	2.490	24,141,718
2024-09-18	2.500	2.520	2.420	2.430	2.430	29,958,500
2024-09-13	2.470	2.650	2.440	2.570	2.570	42,009,598
2024-09-12	2.520	2.580	2.480	2.480	2.480	30,602,610
2024-09-11	2.550	2.590	2.470	2.530	2.530	47,025,745
2024-09-10	2.620	2.770	2.560	2.600	2.600	77,136,547
2024-09-09	2.430	2.550	2.390	2.550	2.550	35,049,094
2024-09-06	2.370	2.380	2.300	2.320	2.320	7,328,216
2024-09-05	2.350	2.380	2.340	2.370	2.370	5,284,100
2024-09-04	2.380	2.400	2.340	2.350	2.350	7,318,200
2024-09-03	2.400	2.410	2.360	2.380	2.380	5,949,601
2024-09-02	2.390	2.440	2.380	2.390	2.390	9,447,200
2024-08-30	2.390	2.450	2.370	2.400	2.400	12,939,700
2024-08-29	2.360	2.420	2.330	2.400	2.400	15,090,700
2024-08-28	2.220	2.350	2.170	2.310	2.310	19,060,900
2024-08-27	2.450	2.500	2.320	2.340	2.340	24,450,100
2024-08-26	2.400	2.480	2.360	2.480	2.480	11,140,301
2024-08-23	2.370	2.410	2.330	2.400	2.400	8,327,400
2024-08-22	2.390	2.420	2.350	2.360	2.360	6,743,000
2024-08-21	2.400	2.410	2.350	2.410	2.410	6,400,300
2024-08-20	2.480	2.480	2.390	2.400	2.400	7,187,100
2024-08-19	2.510	2.510	2.450	2.470	2.470	7,964,600
2024-08-16	2.530	2.540	2.490	2.510	2.510	5,941,400
2024-08-15	2.490	2.530	2.470	2.520	2.520	7,248,700
2024-08-14	2.530	2.540	2.490	2.500	2.500	5,366,300
2024-08-13	2.570	2.570	2.500	2.540	2.540	6,865,900
2024-08-12	2.550	2.610	2.530	2.550	2.550	12,300,800
2024-08-09	2.650	2.700	2.560	2.570	2.570	17,204,200
2024-08-08	2.560	2.620	2.540	2.590	2.590	13,218,900
2024-08-07	2.530	2.560	2.520	2.550	2.550	10,007,100
2024-08-06	2.500	2.550	2.480	2.540	2.540	10,236,900
2024-08-05	2.520	2.560	2.470	2.490	2.490	14,611,300
2024-08-02	2.470	2.570	2.470	2.520	2.520	15,187,800
2024-08-01	2.500	2.520	2.470	2.490	2.490	9,754,300
2024-07-31	2.420	2.490	2.390	2.490	2.490	8,674,600
2024-07-30	2.370	2.420	2.360	2.420	2.420	7,796,000
2024-07-29	2.350	2.400	2.320	2.380	2.380	7,459,171
2024-07-26	2.330	2.360	2.330	2.350	2.350	7,558,700
2024-07-25	2.300	2.370	2.290	2.330	2.330	11,646,700
2024-07-24	2.400	2.520	2.350	2.350	2.350	18,715,400

← NewerPage 9 of 21 · 1,215 trading daysOlder →

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.