Aoshikang Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24.990 | 25.700 | 24.900 | 25.070 | 24.440 | 5,449,200 |
| 2024-07-23 | 25.930 | 25.990 | 25.100 | 25.160 | 24.527 | 5,335,700 |
| 2024-07-22 | 26.350 | 26.440 | 25.570 | 25.820 | 25.171 | 6,759,200 |
| 2024-07-19 | 26.150 | 27.100 | 26.120 | 26.150 | 25.493 | 6,865,624 |
| 2024-07-18 | 26.600 | 27.160 | 25.690 | 26.400 | 25.736 | 7,317,517 |
| 2024-07-17 | 28.610 | 28.850 | 27.130 | 27.150 | 26.467 | 9,117,638 |
| 2024-07-16 | 27.750 | 28.360 | 27.400 | 28.270 | 27.559 | 7,899,900 |
| 2024-07-15 | 27.660 | 28.480 | 27.130 | 27.900 | 27.199 | 8,222,600 |
| 2024-07-12 | 27.750 | 27.760 | 27.120 | 27.610 | 26.916 | 7,883,224 |
| 2024-07-11 | 27.640 | 28.550 | 27.180 | 28.260 | 27.550 | 14,196,200 |
| 2024-07-10 | 26.610 | 27.860 | 26.450 | 27.350 | 26.662 | 12,069,730 |
| 2024-07-09 | 25.380 | 26.670 | 25.220 | 26.670 | 25.999 | 8,574,981 |
| 2024-07-08 | 25.680 | 26.170 | 25.140 | 25.250 | 24.615 | 5,494,901 |
| 2024-07-05 | 25.590 | 26.110 | 24.500 | 25.870 | 25.220 | 7,966,401 |
| 2024-07-04 | 24.870 | 26.950 | 24.800 | 25.680 | 25.034 | 12,497,010 |
| 2024-07-03 | 25.150 | 25.190 | 24.500 | 24.880 | 24.254 | 5,867,502 |
| 2024-07-02 | 26.020 | 26.100 | 25.010 | 25.190 | 24.557 | 7,694,162 |
| 2024-07-01 | 26.810 | 26.880 | 25.360 | 26.240 | 25.580 | 7,855,200 |
| 2024-06-28 | 25.680 | 27.460 | 25.410 | 26.810 | 26.136 | 8,366,020 |
| 2024-06-27 | 26.300 | 26.860 | 25.500 | 25.710 | 25.064 | 5,520,748 |
| 2024-06-26 | 24.960 | 26.680 | 24.570 | 26.500 | 25.834 | 7,826,219 |
| 2024-06-25 | 25.890 | 25.980 | 24.620 | 24.870 | 24.245 | 7,237,300 |
| 2024-06-24 | 26.610 | 27.350 | 25.930 | 26.010 | 25.356 | 7,279,225 |
| 2024-06-21 | 26.290 | 27.270 | 25.770 | 26.960 | 26.282 | 6,722,518 |
| 2024-06-20 | 26.680 | 27.240 | 26.320 | 26.390 | 25.727 | 6,060,901 |
| 2024-06-19 | 27.420 | 27.670 | 26.680 | 26.980 | 26.302 | 7,101,117 |
| 2024-06-18 | 27.590 | 27.920 | 27.200 | 27.420 | 26.731 | 9,392,374 |
| 2024-06-17 | 27.000 | 28.080 | 26.640 | 27.760 | 27.062 | 12,287,110 |
| 2024-06-14 | 25.750 | 27.280 | 25.470 | 27.090 | 26.409 | 11,388,330 |
| 2024-06-13 | 25.950 | 26.450 | 25.780 | 25.790 | 25.142 | 5,623,331 |
| 2024-06-12 | 25.900 | 26.300 | 25.860 | 26.010 | 25.356 | 4,632,550 |
| 2024-06-11 | 24.710 | 25.890 | 24.620 | 25.850 | 25.200 | 6,216,439 |
| 2024-06-07 | 25.370 | 25.950 | 24.710 | 24.960 | 24.332 | 7,208,419 |
| 2024-06-06 | 25.920 | 27.120 | 25.270 | 25.620 | 24.976 | 9,707,156 |
| 2024-06-05 | 25.660 | 26.390 | 25.580 | 25.640 | 24.995 | 4,356,000 |
| 2024-06-04 | 25.980 | 26.460 | 25.280 | 25.640 | 24.995 | 4,027,382 |
| 2024-06-03 | 25.920 | 26.430 | 25.710 | 26.030 | 25.376 | 4,768,991 |
| 2024-05-31 | 25.400 | 26.350 | 25.240 | 25.980 | 25.327 | 4,733,574 |
| 2024-05-30 | 24.730 | 25.720 | 24.320 | 25.400 | 24.761 | 4,413,800 |
| 2024-05-29 | 25.090 | 25.550 | 25.040 | 25.160 | 24.220 | 3,151,200 |
| 2024-05-28 | 25.550 | 25.980 | 25.060 | 25.090 | 24.153 | 3,896,600 |
| 2024-05-27 | 25.610 | 26.150 | 24.680 | 25.800 | 24.836 | 6,280,800 |
| 2024-05-24 | 26.690 | 27.250 | 25.610 | 25.610 | 24.654 | 7,375,469 |
| 2024-05-23 | 26.570 | 27.670 | 26.510 | 26.790 | 25.789 | 10,800,250 |
| 2024-05-22 | 25.600 | 26.380 | 25.600 | 26.290 | 25.308 | 4,584,700 |
| 2024-05-21 | 25.400 | 26.140 | 25.280 | 25.790 | 24.827 | 4,043,019 |
| 2024-05-20 | 25.050 | 25.510 | 24.880 | 25.450 | 24.500 | 2,592,700 |
| 2024-05-17 | 24.680 | 25.150 | 24.530 | 25.150 | 24.211 | 2,336,408 |
| 2024-05-16 | 24.800 | 25.220 | 24.680 | 24.890 | 23.960 | 2,986,458 |
| 2024-05-15 | 24.630 | 25.100 | 24.200 | 24.520 | 23.604 | 2,416,000 |
| 2024-05-14 | 24.550 | 25.080 | 24.420 | 24.620 | 23.701 | 2,100,600 |
| 2024-05-13 | 24.700 | 24.840 | 24.260 | 24.490 | 23.575 | 2,530,893 |
| 2024-05-10 | 25.700 | 25.780 | 24.750 | 24.880 | 23.951 | 3,560,055 |
| 2024-05-09 | 25.130 | 25.780 | 25.060 | 25.660 | 24.702 | 2,605,564 |
| 2024-05-08 | 26.250 | 26.260 | 25.160 | 25.250 | 24.307 | 4,234,198 |
| 2024-05-07 | 25.960 | 26.860 | 25.960 | 26.360 | 25.376 | 4,173,848 |
| 2024-05-06 | 26.550 | 26.800 | 26.120 | 26.180 | 25.202 | 4,165,900 |
| 2024-04-30 | 26.310 | 26.430 | 25.920 | 26.190 | 25.212 | 3,429,806 |
| 2024-04-29 | 25.800 | 26.680 | 25.790 | 26.430 | 25.443 | 4,742,400 |
| 2024-04-26 | 24.630 | 26.170 | 24.550 | 25.880 | 24.913 | 7,570,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.3000 CNY |
| 2025-06-27 | 0.6027 CNY |
| 2024-05-30 | 0.3150 CNY |
| 2023-11-24 | 0.6770 CNY |
| 2022-05-20 | 3.4000 CNY |
| 2021-06-03 | 1.2500 CNY |
| 2020-06-11 | 0.5000 CNY |
| 2019-06-28 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.