Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.170	26.500	23.800	23.880	22.988	5,589,287
2024-01-19	25.590	26.110	25.050	25.110	24.172	2,685,434
2024-01-18	25.380	25.680	24.660	25.600	24.644	3,856,494
2024-01-17	26.800	27.380	25.460	25.460	24.509	4,277,076
2024-01-16	26.530	26.550	25.800	26.260	25.279	3,415,300
2024-01-15	26.800	27.060	26.410	26.460	25.472	2,824,200
2024-01-12	27.090	27.140	26.640	26.690	25.693	2,469,000
2024-01-11	26.550	27.320	26.300	27.200	26.184	3,069,700
2024-01-10	26.990	27.010	26.210	26.390	25.404	3,599,800
2024-01-09	27.280	27.590	26.820	27.010	26.001	2,684,258
2024-01-08	27.880	27.880	26.770	26.980	25.972	4,247,460
2024-01-05	29.260	29.350	27.700	27.880	26.839	4,496,674
2024-01-04	29.770	29.800	29.200	29.260	28.167	2,034,020
2024-01-03	30.330	30.340	29.560	29.770	28.658	2,555,340
2024-01-02	30.670	30.900	30.380	30.470	29.332	2,863,400
2023-12-29	30.000	30.690	29.700	30.650	29.505	3,007,100
2023-12-28	29.350	30.100	29.180	30.000	28.880	3,438,600
2023-12-27	29.090	29.640	28.930	29.450	28.350	2,550,888
2023-12-26	29.710	29.780	29.010	29.090	28.004	2,482,300
2023-12-25	29.720	30.000	29.300	29.800	28.687	2,600,120
2023-12-22	30.520	30.560	29.730	29.830	28.716	2,589,305
2023-12-21	30.000	30.800	29.510	30.550	29.409	3,400,883
2023-12-20	30.730	30.890	30.030	30.180	29.053	3,038,100
2023-12-19	30.720	30.790	30.230	30.720	29.573	3,603,505
2023-12-18	31.300	31.580	30.400	30.580	29.438	3,953,159
2023-12-15	32.450	32.550	31.410	31.580	30.401	3,746,104
2023-12-14	32.750	32.960	32.140	32.190	30.988	4,227,100
2023-12-13	32.950	33.190	32.300	32.710	31.488	6,446,680
2023-12-12	33.740	34.270	32.420	32.760	31.537	10,667,690
2023-12-11	32.930	33.230	31.830	33.070	31.835	18,338,260
2023-12-08	30.490	32.270	30.370	32.270	31.065	5,279,896
2023-12-07	29.100	29.830	28.710	29.340	28.244	2,670,700
2023-12-06	29.110	29.300	28.960	29.100	28.013	1,733,300
2023-12-05	30.100	30.100	29.100	29.120	28.032	2,351,900
2023-12-04	30.610	30.690	30.050	30.110	28.986	2,425,200
2023-12-01	30.650	30.710	30.010	30.620	29.476	2,052,508
2023-11-30	31.500	31.530	30.300	30.660	29.515	2,698,100
2023-11-29	31.500	31.980	31.440	31.550	30.372	2,414,000
2023-11-28	30.830	32.100	30.830	31.490	30.314	3,521,500
2023-11-27	29.990	31.230	29.860	31.020	29.862	3,752,700
2023-11-24	30.820	31.120	30.090	30.170	29.043	2,053,030
2023-11-23	30.950	31.750	30.790	31.480	29.641	2,249,100
2023-11-22	31.350	31.550	30.930	30.940	29.133	2,253,400
2023-11-21	32.030	32.280	31.370	31.400	29.566	2,502,323
2023-11-20	32.280	32.610	31.890	32.040	30.169	2,881,751
2023-11-17	31.660	32.300	31.550	32.260	30.376	1,996,500
2023-11-16	32.060	32.170	31.650	31.750	29.895	1,837,500
2023-11-15	32.370	32.940	31.900	32.060	30.187	4,561,548
2023-11-14	31.960	32.480	31.470	32.170	30.291	3,374,300
2023-11-13	31.940	32.120	31.450	31.700	29.848	3,719,600
2023-11-10	32.140	32.520	31.660	31.760	29.905	3,147,278
2023-11-09	32.570	32.790	32.090	32.290	30.404	2,428,996
2023-11-08	33.210	33.400	32.310	32.460	30.564	4,203,511
2023-11-07	33.120	33.440	32.780	33.210	31.270	2,509,089
2023-11-06	33.050	33.310	32.520	33.040	31.110	3,077,600
2023-11-03	31.480	33.050	31.260	32.810	30.894	4,605,182
2023-11-02	32.030	32.670	31.200	31.250	29.425	4,143,370
2023-11-01	31.350	32.380	31.260	31.680	29.830	4,214,117
2023-10-31	31.070	32.780	31.060	31.340	29.509	6,320,080
2023-10-30	29.400	30.690	29.270	30.350	28.577	2,989,978

← NewerPage 12 of 21 · 1,216 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.