Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	59.430	60.500	59.370	59.910	26.680	976,194
2022-05-06	60.200	60.200	59.010	59.460	26.479	2,084,596
2022-05-05	61.010	62.470	60.630	61.350	27.321	1,585,010
2022-04-29	59.660	61.490	58.900	60.990	27.161	2,359,118
2022-04-28	58.300	59.780	57.200	58.820	26.194	1,597,080
2022-04-27	53.300	59.320	53.200	58.820	26.194	2,669,892
2022-04-26	59.370	60.350	54.700	55.120	24.547	2,726,880
2022-04-25	63.490	64.100	58.890	59.750	26.608	2,743,620
2022-04-22	66.490	66.490	63.800	64.510	28.728	2,303,088
2022-04-21	66.150	68.220	65.200	65.490	29.165	2,865,996
2022-04-20	67.990	68.400	64.800	64.800	28.857	3,405,250
2022-04-19	61.730	63.480	61.190	63.100	28.100	1,697,568
2022-04-18	59.530	64.750	58.860	61.730	27.490	1,788,588
2022-04-15	56.940	59.600	56.870	58.860	26.212	514,198
2022-04-14	57.930	58.770	57.250	58.100	25.874	419,200
2022-04-13	57.330	57.780	56.640	57.250	25.495	489,600
2022-04-12	55.600	57.690	55.470	57.370	25.549	728,920
2022-04-11	57.000	57.490	55.370	55.800	24.849	798,396
2022-04-08	59.050	59.460	57.410	57.590	25.647	653,800
2022-04-07	60.000	60.140	59.040	59.040	26.292	539,308
2022-04-06	60.870	60.870	60.050	60.160	26.791	443,060
2022-04-01	61.330	61.440	59.180	60.930	27.134	531,398
2022-03-31	61.680	61.830	61.100	61.430	27.357	438,198
2022-03-30	60.390	61.890	60.390	61.670	27.464	648,990
2022-03-29	61.390	61.950	60.130	60.350	26.876	478,400
2022-03-28	60.010	61.180	59.140	61.070	27.196	735,400
2022-03-25	60.790	61.300	60.130	60.150	26.787	533,746
2022-03-24	61.800	61.880	60.700	60.850	27.098	749,000
2022-03-23	61.800	62.000	61.310	61.790	27.517	702,132
2022-03-22	62.820	62.820	61.540	61.790	27.517	635,198
2022-03-21	62.300	62.500	61.500	62.260	27.726	842,846
2022-03-18	61.890	62.730	61.200	62.200	27.700	650,000
2022-03-17	62.170	63.780	61.820	62.580	27.869	996,090
2022-03-16	61.040	62.260	58.780	61.390	27.339	1,201,578
2022-03-15	62.270	63.540	60.510	60.510	26.947	898,258
2022-03-14	62.810	64.080	62.430	62.900	28.011	682,032
2022-03-11	62.410	63.950	62.080	63.900	28.457	909,458
2022-03-10	65.990	66.990	63.600	64.200	28.590	1,570,508
2022-03-09	66.500	67.300	62.370	64.900	28.902	1,081,116
2022-03-08	66.800	67.460	65.650	66.480	29.606	788,104
2022-03-07	68.000	68.030	66.010	66.330	29.539	852,762
2022-03-04	69.020	70.140	68.400	68.530	30.518	829,208
2022-03-03	71.220	71.800	69.380	69.770	31.071	1,056,646
2022-03-02	68.720	71.390	68.080	70.810	31.534	1,393,794
2022-03-01	69.420	69.550	68.320	69.270	30.848	908,752
2022-02-28	68.900	69.890	68.500	69.040	30.746	1,022,442
2022-02-25	68.100	69.810	67.900	69.260	30.844	1,404,400
2022-02-24	69.600	69.600	66.630	67.690	30.144	1,695,412
2022-02-23	67.510	69.860	67.200	69.000	30.728	2,117,226
2022-02-22	66.000	68.210	64.600	67.010	29.842	2,744,174
2022-02-21	65.000	66.480	64.560	66.240	29.499	1,277,822
2022-02-18	65.920	66.070	64.500	64.850	28.880	1,751,450
2022-02-17	65.720	67.210	65.000	66.460	29.597	1,187,308
2022-02-16	66.380	66.860	64.550	65.810	29.307	1,904,398
2022-02-15	64.990	66.610	64.990	66.360	29.552	806,472
2022-02-14	67.000	67.000	64.810	64.990	28.942	954,564
2022-02-11	68.590	68.620	66.850	66.950	29.815	719,424
2022-02-10	68.390	71.000	68.000	68.610	30.554	1,804,900
2022-02-09	67.100	68.640	66.500	68.600	30.550	1,287,414
2022-02-08	67.040	67.340	66.150	67.190	29.922	789,808

← NewerPage 19 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.