Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	29.150	29.620	28.430	29.440	27.720	1,819,600
2023-10-26	28.520	29.280	28.250	29.180	27.476	1,809,000
2023-10-25	28.560	29.670	28.560	28.840	27.155	1,464,500
2023-10-24	28.530	29.500	28.180	29.070	27.372	1,744,100
2023-10-23	29.180	29.370	28.270	28.480	26.816	1,689,400
2023-10-20	30.160	30.660	29.320	29.450	27.730	1,862,100
2023-10-19	30.450	31.110	30.340	30.360	28.587	1,771,908
2023-10-18	31.300	31.400	30.390	30.600	28.813	2,176,900
2023-10-17	31.980	31.980	31.150	31.340	29.509	2,699,323
2023-10-16	32.730	32.730	31.590	31.860	29.999	2,244,300
2023-10-13	32.440	32.960	32.230	32.770	30.856	2,048,923
2023-10-12	32.660	33.090	32.380	32.610	30.705	2,424,200
2023-10-11	31.980	32.880	31.710	32.570	30.668	2,633,300
2023-10-10	32.130	32.220	31.700	31.980	30.112	1,802,100
2023-10-09	32.050	32.370	31.640	32.120	30.244	2,365,100
2023-09-28	30.920	32.470	30.800	32.220	30.338	3,236,272
2023-09-27	30.950	31.180	30.720	30.730	28.935	1,497,497
2023-09-26	31.420	31.650	30.900	31.030	29.218	1,870,500
2023-09-25	31.680	31.890	31.020	31.500	29.660	3,030,140
2023-09-22	30.570	32.060	30.260	31.930	30.065	3,626,700
2023-09-21	30.680	31.290	30.450	30.560	28.775	3,084,700
2023-09-20	31.090	31.830	30.550	30.600	28.813	3,068,263
2023-09-19	31.990	31.990	30.840	31.410	29.575	2,161,222
2023-09-18	31.680	32.350	31.460	31.920	30.056	2,421,600
2023-09-15	31.960	32.320	31.560	31.850	29.990	2,566,200
2023-09-14	32.330	32.740	31.520	31.890	30.027	2,379,118
2023-09-13	32.970	33.170	31.960	32.330	30.442	3,340,063
2023-09-12	32.920	34.000	32.880	33.180	31.242	3,564,700
2023-09-11	32.480	33.680	31.920	33.250	31.308	5,822,628
2023-09-08	31.990	33.000	31.990	32.450	30.555	3,528,252
2023-09-07	33.080	34.140	32.300	32.470	30.573	6,403,764
2023-09-06	31.360	33.600	31.110	33.080	31.148	5,941,500
2023-09-05	31.350	31.890	31.240	31.520	29.679	2,673,263
2023-09-04	30.740	31.350	30.580	31.350	29.519	2,655,100
2023-09-01	30.940	31.190	30.520	30.740	28.944	1,959,800
2023-08-31	30.520	31.150	30.240	30.990	29.180	3,211,568
2023-08-30	30.400	31.330	30.110	30.590	28.803	4,124,484
2023-08-29	29.000	30.390	28.780	30.030	28.276	3,437,100
2023-08-28	30.200	30.680	28.850	28.960	27.268	3,283,600
2023-08-25	29.630	29.700	28.700	28.950	27.259	2,161,574
2023-08-24	30.300	30.690	29.740	30.080	28.323	3,108,074
2023-08-23	30.590	30.850	29.680	29.750	28.012	2,247,446
2023-08-22	31.030	31.570	29.730	30.790	28.992	3,845,839
2023-08-21	30.630	31.420	30.000	30.330	28.558	4,875,699
2023-08-18	32.040	32.390	31.300	31.300	29.472	1,786,653
2023-08-17	31.670	32.450	31.350	31.980	30.112	2,929,700
2023-08-16	32.230	32.400	31.430	31.640	29.792	2,433,500
2023-08-15	33.520	33.520	31.900	32.330	30.442	3,244,752
2023-08-14	32.420	33.080	31.980	32.880	30.959	2,773,180
2023-08-11	33.610	33.930	32.400	32.540	30.639	3,621,360
2023-08-10	35.100	35.290	32.400	33.130	31.195	6,406,398
2023-08-09	36.370	36.370	35.180	35.340	33.276	1,911,600
2023-08-08	36.610	37.360	36.350	36.500	34.368	1,966,730
2023-08-07	35.890	36.990	35.720	36.600	34.462	2,871,542
2023-08-04	35.370	36.060	35.060	35.850	33.756	2,816,011
2023-08-03	35.700	36.100	35.180	35.370	33.304	1,764,259
2023-08-02	35.430	36.090	34.920	35.980	33.878	2,780,300
2023-08-01	34.810	35.560	34.100	35.290	33.229	2,969,463
2023-07-31	34.680	35.380	34.200	34.790	32.758	2,032,900
2023-07-28	34.940	35.270	34.700	34.710	32.683	2,253,818

← NewerPage 13 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.