Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	35.820	35.820	34.720	34.940	32.899	2,399,600
2023-07-26	36.590	36.590	35.360	35.700	33.615	1,991,300
2023-07-25	36.450	37.260	35.770	36.460	34.330	2,990,806
2023-07-24	35.160	37.650	35.100	36.300	34.180	4,461,248
2023-07-21	35.930	36.090	35.000	35.160	33.106	2,768,155
2023-07-20	37.880	37.880	35.800	35.940	33.841	3,800,824
2023-07-19	37.990	38.300	37.500	37.620	35.423	2,985,052
2023-07-18	38.000	39.320	37.800	37.850	35.639	3,856,208
2023-07-17	38.740	39.210	37.830	38.020	35.799	3,886,501
2023-07-14	37.900	39.460	37.620	39.100	36.816	6,175,564
2023-07-13	35.500	37.780	35.300	37.440	35.253	5,162,609
2023-07-12	36.440	36.590	35.500	35.500	33.426	3,052,030
2023-07-11	36.500	37.300	36.120	36.470	34.340	2,668,352
2023-07-10	37.360	37.750	36.340	36.510	34.377	3,829,850
2023-07-07	38.830	38.830	36.270	37.200	35.027	5,831,966
2023-07-06	37.350	39.290	36.780	38.900	36.628	6,362,412
2023-07-05	37.190	39.200	37.190	37.680	35.479	5,358,451
2023-07-04	38.000	38.250	37.060	37.340	35.159	3,755,823
2023-07-03	38.210	39.890	37.800	38.170	35.940	4,302,233
2023-06-30	36.900	38.500	36.350	38.180	35.950	4,829,602
2023-06-29	36.500	37.150	36.500	36.980	34.820	2,942,598
2023-06-28	38.710	38.710	36.030	36.440	34.312	4,813,678
2023-06-27	38.000	38.680	37.770	38.410	36.166	3,046,499
2023-06-26	38.030	39.220	37.650	38.010	35.790	4,513,767
2023-06-21	39.760	40.470	39.050	39.300	37.004	5,415,974
2023-06-20	40.290	40.700	39.050	40.060	37.720	7,070,790
2023-06-19	40.080	41.150	39.250	40.410	38.050	7,498,289
2023-06-16	41.250	41.250	39.810	40.360	38.003	6,723,149
2023-06-15	41.000	42.440	40.780	41.100	38.699	8,092,757
2023-06-14	41.850	42.220	40.030	41.520	39.095	14,237,250
2023-06-13	44.810	45.000	43.210	43.990	41.421	15,598,600
2023-06-12	43.030	45.430	42.500	45.080	42.447	22,038,949
2023-06-09	39.180	42.340	38.000	41.300	38.888	15,981,110
2023-06-08	40.500	40.530	38.110	39.390	37.089	13,814,000
2023-06-07	38.520	41.090	37.960	41.090	38.690	13,160,330
2023-06-06	38.990	38.990	37.100	37.350	35.168	4,456,800
2023-06-05	38.190	40.070	38.190	38.740	36.477	5,860,700
2023-06-02	39.040	39.580	37.810	38.180	35.950	8,690,524
2023-06-01	39.800	41.090	38.750	38.950	36.675	11,236,850
2023-05-31	39.670	41.800	39.480	40.400	38.040	12,910,140
2023-05-30	39.510	40.850	38.660	39.670	37.353	14,671,060
2023-05-29	37.680	39.610	37.650	39.610	37.296	13,428,360
2023-05-26	34.000	36.780	33.360	36.010	33.907	8,652,672
2023-05-25	34.090	35.420	32.190	34.890	32.852	6,919,669
2023-05-24	32.620	33.840	32.410	33.360	31.411	1,768,061
2023-05-23	33.030	33.780	32.700	32.800	30.884	1,390,370
2023-05-22	33.800	33.930	33.090	33.460	31.506	1,619,989
2023-05-19	33.700	34.250	32.890	33.880	31.901	3,760,453
2023-05-18	31.930	33.860	31.910	33.390	31.440	4,585,611
2023-05-17	31.500	32.190	31.350	32.090	30.216	3,076,998
2023-05-16	31.870	32.080	31.190	31.510	29.669	2,298,800
2023-05-15	32.220	32.600	31.020	31.800	29.943	4,444,029
2023-05-12	32.700	33.440	32.180	32.220	30.338	2,640,861
2023-05-11	33.460	33.980	32.830	32.960	31.035	2,618,399
2023-05-10	34.550	34.930	33.260	33.690	31.722	4,843,936
2023-05-09	34.460	36.010	34.370	35.080	33.031	3,694,902
2023-05-08	35.770	36.280	34.640	34.840	32.805	5,217,832
2023-05-05	36.100	36.600	35.400	35.850	33.756	4,016,888
2023-05-04	39.780	39.790	36.520	36.730	34.585	7,098,399
2023-04-28	36.710	40.170	36.710	40.170	37.824	5,417,379

← NewerPage 14 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.