Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	25.000	25.000	23.500	24.520	23.604	7,767,746
2024-04-24	25.100	26.060	25.010	26.030	25.058	3,558,908
2024-04-23	25.240	25.440	24.750	25.030	24.095	2,289,400
2024-04-22	24.550	25.350	23.830	25.060	24.124	3,084,100
2024-04-19	25.200	25.320	24.760	25.000	24.066	2,829,280
2024-04-18	25.400	25.860	24.900	25.330	24.384	3,536,200
2024-04-17	25.050	25.690	25.000	25.590	24.634	3,450,700
2024-04-16	25.300	25.950	24.490	24.520	23.604	3,886,900
2024-04-15	26.010	26.490	25.150	25.690	24.731	3,799,306
2024-04-12	25.770	26.900	25.520	25.990	25.019	4,096,753
2024-04-11	25.600	26.060	25.360	25.520	24.567	3,051,724
2024-04-10	26.440	26.450	25.530	25.790	24.827	2,864,000
2024-04-09	26.640	26.890	26.110	26.520	25.530	2,822,280
2024-04-08	27.210	27.210	26.600	26.620	25.626	2,684,824
2024-04-03	27.710	27.870	26.780	27.210	26.194	3,728,429
2024-04-02	28.350	28.350	27.640	27.850	26.810	3,602,989
2024-04-01	28.030	28.680	27.940	28.400	27.339	4,359,697
2024-03-29	27.410	27.940	27.110	27.900	26.858	3,814,400
2024-03-28	26.750	28.150	26.550	27.640	26.608	4,120,224
2024-03-27	28.130	28.210	26.780	26.780	25.780	3,580,500
2024-03-26	28.180	28.830	27.850	28.180	27.128	4,089,619
2024-03-25	29.470	29.800	28.290	28.330	27.272	4,628,000
2024-03-22	29.750	29.930	29.050	29.550	28.446	5,052,600
2024-03-21	29.980	30.590	29.710	29.830	28.716	4,554,332
2024-03-20	30.600	30.600	29.690	29.990	28.870	4,802,668
2024-03-19	29.810	30.740	29.700	30.220	29.091	5,494,589
2024-03-18	29.510	30.190	29.380	30.150	29.024	6,442,399
2024-03-15	28.510	29.400	28.200	29.360	28.264	4,744,732
2024-03-14	28.970	29.190	28.450	28.820	27.744	5,185,387
2024-03-13	29.390	29.840	29.050	29.240	28.148	8,223,089
2024-03-12	29.650	29.780	28.690	28.960	27.878	9,543,783
2024-03-11	29.460	29.950	29.000	29.930	28.812	10,807,530
2024-03-08	28.710	30.660	28.230	30.350	29.217	9,435,556
2024-03-07	28.760	29.370	27.980	28.170	27.118	5,238,921
2024-03-06	28.500	28.950	27.910	28.510	27.445	4,948,945
2024-03-05	29.000	29.290	28.000	28.830	27.753	5,847,118
2024-03-04	28.320	29.770	28.100	29.280	28.186	9,112,114
2024-03-01	27.640	28.650	27.310	28.080	27.031	6,186,671
2024-02-29	25.650	27.100	25.500	27.100	26.088	5,558,948
2024-02-28	28.700	28.940	25.630	25.780	24.817	9,457,378
2024-02-27	26.240	28.660	26.100	28.370	27.310	7,373,790
2024-02-26	26.300	27.070	25.850	26.490	25.501	6,370,714
2024-02-23	25.700	26.470	25.300	26.270	25.289	7,539,923
2024-02-22	24.510	25.350	24.500	25.140	24.201	6,222,413
2024-02-21	24.200	25.070	24.040	24.400	23.489	6,151,173
2024-02-20	24.020	25.160	23.570	24.840	23.912	8,168,237
2024-02-19	23.690	24.960	22.610	24.850	23.922	9,791,869
2024-02-08	21.270	23.290	21.270	23.120	22.257	8,111,028
2024-02-07	20.510	21.900	20.500	21.170	20.379	7,373,527
2024-02-06	19.300	21.030	19.100	20.640	19.869	8,103,701
2024-02-05	20.290	21.510	18.590	19.920	19.176	7,839,692
2024-02-02	21.770	22.210	19.730	20.660	19.888	5,393,357
2024-02-01	21.660	22.570	21.180	21.860	21.044	6,362,073
2024-01-31	22.210	22.850	21.610	21.720	20.909	4,669,784
2024-01-30	23.100	23.580	22.380	22.500	21.660	2,697,700
2024-01-29	24.210	24.440	23.200	23.380	22.507	3,502,967
2024-01-26	25.160	25.160	24.130	24.210	23.306	3,519,000
2024-01-25	24.360	25.420	23.890	25.200	24.259	4,591,206
2024-01-24	24.460	24.690	23.140	24.180	23.277	4,286,340
2024-01-23	23.970	24.880	23.630	24.450	23.537	4,314,484

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.