Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.850	27.550	26.850	27.480	25.875	1,294,990
2023-01-31	26.970	27.160	26.710	26.910	25.338	729,921
2023-01-30	26.860	27.100	26.740	26.990	25.414	1,136,630
2023-01-20	26.480	26.780	26.390	26.670	25.112	885,729
2023-01-19	26.150	26.510	26.010	26.480	24.933	756,804
2023-01-18	26.390	26.390	25.880	26.190	24.660	802,600
2023-01-17	25.790	26.360	25.580	26.110	24.585	1,043,416
2023-01-16	25.310	25.770	25.190	25.690	24.189	877,500
2023-01-13	25.490	25.490	25.130	25.340	23.860	432,990
2023-01-12	25.080	25.420	25.020	25.360	23.879	531,063
2023-01-11	25.570	25.650	25.070	25.080	23.615	564,295
2023-01-10	25.310	25.540	25.240	25.460	23.973	563,138
2023-01-09	25.500	25.770	25.150	25.300	23.822	982,722
2023-01-06	25.350	25.750	25.300	25.480	23.992	579,600
2023-01-05	25.190	25.660	25.190	25.420	23.935	684,140
2023-01-04	25.060	25.380	24.960	25.290	23.813	709,500
2023-01-03	24.500	25.170	24.160	25.060	23.596	943,100
2022-12-30	24.300	24.670	24.220	24.370	22.947	489,200
2022-12-29	24.300	24.570	24.010	24.300	22.881	489,818
2022-12-28	24.760	24.760	24.130	24.310	22.890	579,200
2022-12-27	24.720	25.030	24.530	24.810	23.361	399,200
2022-12-26	24.220	24.890	24.220	24.800	23.351	387,025
2022-12-23	24.330	24.660	24.190	24.400	22.975	400,275
2022-12-22	25.000	25.280	24.200	24.330	22.909	734,629
2022-12-21	25.350	25.770	24.790	25.000	23.540	811,300
2022-12-20	25.200	25.460	25.060	25.350	23.869	532,237
2022-12-19	25.890	25.890	25.100	25.170	23.700	1,249,700
2022-12-16	27.200	27.210	25.640	25.890	24.378	1,409,823
2022-12-15	25.550	26.300	25.410	26.080	24.557	1,215,058
2022-12-14	25.740	26.260	25.510	25.660	24.161	1,049,400
2022-12-13	26.450	26.460	25.510	25.560	24.067	1,326,799
2022-12-12	25.680	26.680	25.260	26.420	24.877	2,322,110
2022-12-09	25.400	25.680	25.310	25.520	24.029	814,261
2022-12-08	26.120	26.130	25.300	25.400	23.916	1,461,007
2022-12-07	26.610	26.610	26.100	26.130	24.604	1,183,233
2022-12-06	26.600	27.110	26.000	26.770	25.206	2,169,653
2022-12-05	26.220	26.490	25.950	26.110	24.585	927,000
2022-12-02	26.100	26.510	25.900	26.180	24.651	684,067
2022-12-01	26.200	26.570	25.950	26.020	24.500	870,600
2022-11-30	26.270	26.300	25.900	26.000	24.481	640,399
2022-11-29	25.690	26.400	25.690	26.170	24.641	552,450
2022-11-28	26.050	26.350	25.580	25.800	24.293	845,432
2022-11-25	26.290	26.680	26.110	26.190	24.660	827,800
2022-11-24	26.800	26.980	26.350	26.380	24.839	736,641
2022-11-23	27.130	27.140	26.200	26.660	25.103	1,209,437
2022-11-22	27.200	27.730	26.950	27.120	25.536	1,333,779
2022-11-21	27.080	27.310	26.600	27.250	25.658	1,558,094
2022-11-18	27.420	27.870	27.120	27.160	25.574	1,723,717
2022-11-17	27.000	27.300	26.610	27.240	25.649	1,261,828
2022-11-16	27.450	27.540	26.920	27.100	25.517	1,221,256
2022-11-15	26.060	27.530	25.860	27.530	25.922	2,525,756
2022-11-14	26.640	26.640	25.970	26.050	24.528	1,051,339
2022-11-11	26.890	26.980	26.320	26.340	24.801	1,078,300
2022-11-10	26.500	26.730	26.200	26.300	24.764	875,072
2022-11-09	26.940	26.980	26.560	26.650	25.093	830,332
2022-11-08	27.180	27.180	26.710	26.950	25.376	982,700
2022-11-07	27.160	27.420	26.790	26.900	25.329	1,449,598
2022-11-04	26.580	27.340	26.580	27.270	25.677	1,736,200
2022-11-03	26.260	26.850	26.170	26.790	25.225	971,100
2022-11-02	26.500	26.870	26.300	26.380	24.839	1,329,392

← NewerPage 16 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.