Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	29.220	30.500	28.830	29.960	28.210	4,195,833
2022-08-01	28.600	29.970	28.140	29.880	28.135	3,097,068
2022-07-29	29.390	29.390	28.560	28.680	27.005	1,709,376
2022-07-28	28.080	29.810	28.080	29.230	27.523	3,209,470
2022-07-27	28.280	28.450	27.840	27.960	26.327	1,236,238
2022-07-26	28.200	28.350	27.730	28.300	26.647	1,011,357
2022-07-25	28.770	29.050	28.050	28.180	26.534	1,968,100
2022-07-22	29.350	29.880	28.650	28.750	27.071	2,516,605
2022-07-21	30.100	30.520	29.510	29.580	27.852	2,570,881
2022-07-20	29.300	30.130	26.330	30.000	28.248	2,732,567
2022-07-19	29.000	29.280	28.700	29.260	27.551	1,532,821
2022-07-18	28.380	28.940	28.380	28.820	27.137	1,568,557
2022-07-15	28.920	29.160	28.320	28.570	26.901	1,382,207
2022-07-14	28.510	29.220	28.430	28.920	27.231	1,491,190
2022-07-13	28.570	28.890	28.350	28.500	26.835	1,331,186
2022-07-12	29.650	29.750	28.680	28.700	27.024	1,990,792
2022-07-11	30.760	30.980	29.380	29.630	27.899	2,125,536
2022-07-08	30.650	31.300	30.620	30.710	28.916	1,607,574
2022-07-07	30.450	30.800	30.300	30.670	28.879	1,522,959
2022-07-06	30.600	31.100	30.200	30.570	28.784	1,879,606
2022-07-05	31.160	31.360	30.160	30.630	28.841	2,132,553
2022-07-04	31.200	31.360	30.580	31.120	29.302	2,081,048
2022-07-01	31.690	31.900	30.860	31.380	29.547	2,008,092
2022-06-30	31.690	32.170	31.260	31.650	29.801	1,852,267
2022-06-29	31.900	32.820	31.500	31.640	29.792	2,927,400
2022-06-28	31.350	32.310	30.810	32.050	30.178	3,069,600
2022-06-27	31.200	31.570	30.800	31.240	29.415	2,251,650
2022-06-24	30.290	31.470	30.290	31.080	29.265	2,778,850
2022-06-23	29.750	30.320	29.260	30.280	28.511	2,314,061
2022-06-22	30.200	30.300	29.260	29.350	27.636	1,670,800
2022-06-21	30.160	30.510	29.810	30.070	28.314	1,856,674
2022-06-20	29.790	30.490	29.650	30.080	28.323	2,522,918
2022-06-17	29.160	30.080	29.000	29.820	28.078	1,741,714
2022-06-16	28.910	29.770	28.880	29.540	27.815	2,114,848
2022-06-15	28.770	29.570	28.770	28.900	27.212	2,003,604
2022-06-14	28.700	28.880	27.610	28.700	27.024	2,374,140
2022-06-13	28.640	29.370	28.330	28.980	27.287	1,777,662
2022-06-10	28.800	29.240	28.600	29.220	27.513	1,606,043
2022-06-09	29.750	29.850	28.700	28.880	27.193	1,650,642
2022-06-08	29.970	30.280	29.310	29.950	28.201	1,836,980
2022-06-07	30.500	30.700	29.920	30.040	28.285	2,044,995
2022-06-06	29.150	30.750	28.900	30.640	28.850	3,617,796
2022-06-02	28.490	29.160	28.180	29.130	27.429	2,086,200
2022-06-01	28.040	28.600	28.000	28.400	26.741	1,700,100
2022-05-31	27.520	28.400	27.080	28.320	26.666	2,280,424
2022-05-30	27.490	27.930	27.350	27.570	25.960	1,207,764
2022-05-27	27.950	27.950	27.200	27.430	25.828	1,468,600
2022-05-26	27.550	27.790	26.860	27.340	25.743	2,014,856
2022-05-25	27.460	28.100	27.060	27.550	25.941	2,225,492
2022-05-24	29.310	29.590	27.700	27.700	26.082	2,628,870
2022-05-23	30.190	30.190	28.810	29.240	27.532	3,125,388
2022-05-20	30.580	30.720	29.910	30.240	28.474	3,020,662
2022-05-19	61.240	62.980	60.000	62.860	27.993	3,863,498
2022-05-18	63.300	63.500	61.870	62.110	27.659	2,587,600
2022-05-17	63.000	63.150	61.600	62.870	27.998	2,403,710
2022-05-16	63.500	64.500	62.030	63.190	28.140	2,716,720
2022-05-13	62.520	63.180	61.820	62.220	27.708	2,055,152
2022-05-12	62.350	63.550	61.980	62.220	27.708	2,275,094
2022-05-11	62.000	64.400	61.650	62.810	27.971	2,752,976
2022-05-10	59.100	62.160	58.800	61.960	27.593	1,499,254

← NewerPage 18 of 21 · 1,213 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.