Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	36.860	37.760	36.360	36.520	34.387	3,213,732
2023-04-26	38.520	39.300	36.210	37.010	34.848	6,021,495
2023-04-25	39.670	39.670	37.960	39.390	37.089	3,682,037
2023-04-24	39.110	40.220	38.720	39.630	37.315	3,631,363
2023-04-21	41.000	41.500	38.750	39.400	37.099	5,431,432
2023-04-20	39.860	42.070	39.860	41.580	39.151	7,023,695
2023-04-19	38.890	40.760	38.080	39.820	37.494	6,787,423
2023-04-18	38.470	39.970	38.270	38.790	36.524	5,786,835
2023-04-17	40.550	40.580	38.500	38.590	36.336	5,839,940
2023-04-14	41.500	42.100	39.200	41.060	38.662	8,468,236
2023-04-13	42.850	42.850	41.000	41.840	39.396	7,450,559
2023-04-12	40.350	43.540	39.650	42.420	39.942	10,111,470
2023-04-11	37.680	40.430	37.380	39.600	37.287	8,120,144
2023-04-10	38.810	40.350	36.800	37.890	35.677	9,922,144
2023-04-07	38.020	38.540	36.940	37.600	35.404	5,822,749
2023-04-06	34.910	39.130	34.730	38.300	36.063	10,163,980
2023-04-04	36.350	36.880	35.010	35.570	33.492	6,858,961
2023-04-03	35.000	36.100	34.520	35.400	33.332	7,819,028
2023-03-31	33.220	35.000	32.630	35.000	32.956	8,843,321
2023-03-30	34.460	34.880	33.000	33.050	31.120	5,908,693
2023-03-29	34.250	35.560	33.540	34.430	32.419	6,730,190
2023-03-28	35.500	35.840	33.980	34.400	32.391	9,659,802
2023-03-27	33.080	36.300	32.990	35.840	33.747	12,680,180
2023-03-24	32.880	33.300	31.680	33.090	31.157	8,042,658
2023-03-23	30.840	34.330	30.800	32.860	30.941	11,689,360
2023-03-22	31.130	31.440	30.480	31.210	29.387	5,152,394
2023-03-21	30.000	30.850	29.410	30.830	29.029	5,187,931
2023-03-20	30.120	30.550	29.750	29.940	28.191	4,047,700
2023-03-17	29.450	30.210	29.450	30.110	28.351	5,015,963
2023-03-16	29.510	29.990	29.250	29.300	27.589	3,298,400
2023-03-15	29.640	30.150	29.200	29.930	28.182	4,492,704
2023-03-14	30.080	30.150	29.030	29.460	27.739	4,661,593
2023-03-13	29.730	30.480	29.600	30.350	28.577	4,883,929
2023-03-10	31.010	31.190	29.750	30.090	28.332	6,913,632
2023-03-09	31.260	31.980	30.600	31.400	29.566	9,533,917
2023-03-08	29.370	32.500	29.210	31.980	30.112	13,195,320
2023-03-07	30.580	30.590	29.150	29.880	28.135	10,326,240
2023-03-06	27.890	30.590	27.710	30.590	28.803	5,405,623
2023-03-03	28.190	28.670	27.650	27.810	26.186	1,669,672
2023-03-02	27.950	28.470	27.920	28.260	26.609	1,435,746
2023-03-01	27.720	27.920	27.480	27.880	26.252	963,284
2023-02-28	27.710	27.970	27.400	27.700	26.082	811,300
2023-02-27	27.520	27.990	27.480	27.650	26.035	1,036,852
2023-02-24	27.960	28.010	27.480	27.640	26.026	806,400
2023-02-23	27.810	28.240	27.660	27.990	26.355	1,036,452
2023-02-22	27.770	27.960	27.520	27.820	26.195	767,900
2023-02-21	27.380	28.080	27.260	27.720	26.101	1,200,804
2023-02-20	27.010	27.430	26.680	27.370	25.771	1,083,315
2023-02-17	27.500	27.740	26.980	27.010	25.432	1,284,515
2023-02-16	28.450	28.680	27.330	27.570	25.960	1,348,300
2023-02-15	28.200	28.400	27.800	28.290	26.638	1,199,818
2023-02-14	28.320	28.380	28.070	28.160	26.515	1,105,500
2023-02-13	28.100	28.470	27.870	28.180	26.534	1,539,941
2023-02-10	28.550	29.110	28.190	28.270	26.619	2,180,380
2023-02-09	27.250	28.580	27.030	28.550	26.882	2,537,326
2023-02-08	27.480	27.870	27.110	27.230	25.639	1,232,068
2023-02-07	27.160	27.600	27.080	27.600	25.988	1,157,418
2023-02-06	27.350	27.540	27.050	27.150	25.564	957,300
2023-02-03	27.360	27.590	26.960	27.470	25.865	1,048,000
2023-02-02	27.400	27.710	27.340	27.360	25.762	1,037,096

← NewerPage 15 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.