Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	25.580	26.270	25.570	26.240	24.707	1,330,792
2022-10-31	24.670	25.880	24.670	25.700	24.199	1,227,115
2022-10-28	25.700	26.000	25.050	25.150	23.681	1,070,106
2022-10-27	25.640	26.280	25.600	25.800	24.293	844,056
2022-10-26	24.880	25.850	24.680	25.630	24.133	1,228,356
2022-10-25	25.270	25.310	24.630	24.970	23.512	1,000,489
2022-10-24	25.260	26.230	25.020	25.200	23.728	1,331,071
2022-10-21	25.450	25.680	25.060	25.250	23.775	864,530
2022-10-20	25.220	25.760	24.730	25.420	23.935	1,349,642
2022-10-19	25.100	25.710	25.020	25.220	23.747	929,667
2022-10-18	25.310	25.550	24.830	25.240	23.766	999,667
2022-10-17	24.600	25.450	24.300	25.310	23.832	1,043,671
2022-10-14	24.160	24.720	24.060	24.590	23.154	974,271
2022-10-13	23.690	24.350	23.420	24.160	22.749	1,147,742
2022-10-12	22.740	23.690	22.500	23.690	22.306	1,105,490
2022-10-11	22.720	22.920	22.550	22.620	21.299	873,087
2022-10-10	24.230	24.330	22.590	22.700	21.374	1,268,491
2022-09-30	24.840	24.900	24.150	24.160	22.749	746,042
2022-09-29	25.220	25.390	24.730	24.780	23.333	735,101
2022-09-28	25.630	25.660	25.030	25.200	23.728	742,067
2022-09-27	25.000	25.680	25.000	25.650	24.152	948,100
2022-09-26	25.450	25.570	24.950	25.110	23.643	767,396
2022-09-23	26.000	26.250	25.180	25.350	23.869	872,105
2022-09-22	26.210	26.520	26.000	26.130	24.604	823,063
2022-09-21	25.450	26.550	25.110	26.330	24.792	1,456,215
2022-09-20	25.210	25.750	25.050	25.460	23.973	763,629
2022-09-19	25.500	25.600	24.830	25.020	23.559	1,142,669
2022-09-16	25.830	26.120	25.600	25.650	24.152	883,698
2022-09-15	26.870	26.910	25.610	25.900	24.387	1,485,258
2022-09-14	26.830	27.030	26.570	26.750	25.188	1,316,268
2022-09-13	27.470	28.000	27.350	27.400	25.800	940,102
2022-09-09	27.670	27.890	26.970	27.480	25.875	1,386,928
2022-09-08	28.230	28.520	27.600	27.660	26.044	1,164,043
2022-09-07	27.960	28.540	27.830	28.230	26.581	1,363,073
2022-09-06	27.700	28.190	27.420	28.190	26.543	1,296,307
2022-09-05	27.650	27.830	27.270	27.530	25.922	1,095,450
2022-09-02	27.520	27.980	27.410	27.640	26.026	1,427,000
2022-09-01	28.010	28.180	27.410	27.560	25.950	1,420,700
2022-08-31	29.030	29.280	27.830	27.880	26.252	2,776,192
2022-08-30	28.860	29.250	28.610	29.250	27.542	1,354,247
2022-08-29	29.010	29.560	28.770	28.940	27.250	1,972,400
2022-08-26	29.930	30.380	29.440	29.580	27.852	1,704,198
2022-08-25	30.360	30.670	29.450	29.700	27.965	2,081,787
2022-08-24	32.100	32.230	30.330	30.350	28.577	2,583,913
2022-08-23	32.530	32.600	31.600	31.770	29.914	2,281,916
2022-08-22	32.780	33.100	31.800	32.330	30.442	3,101,100
2022-08-19	32.310	34.280	32.150	33.050	31.120	4,702,628
2022-08-18	31.500	32.660	31.030	32.500	30.602	3,291,869
2022-08-17	30.790	31.660	30.590	31.500	29.660	2,272,601
2022-08-16	31.220	31.350	30.730	30.900	29.095	1,489,700
2022-08-15	30.960	31.440	30.500	31.120	29.302	2,029,000
2022-08-12	31.550	31.960	31.000	31.010	29.199	2,373,994
2022-08-11	30.950	31.860	30.950	31.670	29.820	3,173,561
2022-08-10	31.200	31.880	30.880	31.000	29.189	2,841,648
2022-08-09	30.690	31.470	30.280	31.450	29.613	3,151,069
2022-08-08	30.950	31.200	30.160	30.820	29.020	2,942,003
2022-08-05	29.730	30.890	29.400	30.830	29.029	4,283,774
2022-08-04	29.490	29.810	29.020	29.460	27.739	2,204,301
2022-08-03	29.870	30.350	29.050	29.090	27.391	3,723,683
2022-08-02	29.220	30.500	28.830	29.960	28.210	4,195,833

← NewerPage 17 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.