Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	67.330	68.620	66.160	66.770	29.735	1,180,828
2022-01-28	66.920	67.050	65.500	66.030	29.405	831,994
2022-01-27	68.300	68.990	66.310	66.340	29.543	915,688
2022-01-26	69.220	69.920	67.800	68.080	30.318	1,224,546
2022-01-25	70.640	71.550	69.110	69.110	30.777	1,250,986
2022-01-24	70.740	71.750	70.120	70.680	31.476	1,491,498
2022-01-21	72.000	73.460	70.000	71.500	31.841	1,420,026
2022-01-20	74.550	75.230	72.320	72.320	32.206	1,454,718
2022-01-19	75.710	76.120	74.510	75.010	33.404	720,318
2022-01-18	76.380	76.880	75.600	75.680	33.703	1,044,196
2022-01-17	75.130	76.900	75.000	76.400	34.023	1,252,000
2022-01-14	74.880	75.440	74.030	75.130	33.458	804,578
2022-01-13	75.600	75.700	74.530	74.900	33.355	1,366,298
2022-01-12	73.440	75.800	73.420	75.700	33.711	1,330,926
2022-01-11	75.050	76.110	72.840	73.320	32.652	2,086,454
2022-01-10	75.300	76.490	73.900	75.360	33.560	1,959,172
2022-01-07	76.590	76.740	75.220	75.660	33.694	1,759,018
2022-01-06	75.680	76.680	75.200	76.210	33.939	1,246,136
2022-01-05	77.950	78.580	74.800	75.360	33.560	2,262,000
2022-01-04	78.410	78.970	76.330	78.140	34.798	2,822,414
2021-12-31	80.510	80.670	78.000	78.420	34.923	3,134,988
2021-12-30	77.430	81.000	77.220	80.030	35.640	3,265,130
2021-12-29	78.840	79.130	77.290	77.880	34.682	2,230,922
2021-12-28	78.420	80.290	78.250	79.350	35.337	1,515,260
2021-12-27	79.440	82.730	78.110	78.510	34.963	2,989,676
2021-12-24	76.630	82.880	76.360	79.760	35.520	5,946,132
2021-12-23	76.150	77.500	75.280	76.620	34.121	1,480,854
2021-12-22	75.150	76.550	75.010	76.080	33.881	1,977,912
2021-12-21	74.830	75.990	74.700	75.150	33.467	1,603,136
2021-12-20	77.880	77.970	74.720	74.850	33.333	2,519,728
2021-12-17	83.010	83.060	78.160	78.280	34.860	4,317,570
2021-12-16	84.330	84.980	83.190	83.590	37.225	2,316,896
2021-12-15	83.680	85.850	83.000	84.200	37.497	2,748,766
2021-12-14	82.990	85.000	81.810	83.900	37.363	2,587,046
2021-12-13	84.000	84.440	81.800	82.980	36.953	2,138,728
2021-12-10	83.590	84.210	81.600	83.700	37.274	2,029,900
2021-12-09	83.490	85.600	82.800	83.900	37.363	2,504,068
2021-12-08	82.280	83.680	82.000	83.500	37.185	2,088,284
2021-12-07	82.990	84.570	80.710	81.900	36.473	3,248,826
2021-12-06	84.390	85.000	82.370	82.530	36.753	3,200,152
2021-12-03	86.410	88.020	84.020	84.960	37.835	6,308,656
2021-12-02	81.780	89.430	80.100	87.280	38.868	8,253,396
2021-12-01	80.160	81.580	79.500	81.300	36.205	2,563,310
2021-11-30	80.310	82.220	79.100	80.170	35.702	3,448,592
2021-11-29	80.000	80.900	78.510	80.300	35.760	2,679,322
2021-11-26	82.880	84.650	80.280	81.450	36.272	4,679,446
2021-11-25	79.870	84.190	79.210	83.300	37.096	5,558,460
2021-11-24	78.440	80.480	77.380	79.850	35.560	3,998,304
2021-11-23	80.080	80.790	77.590	77.900	34.691	3,551,484
2021-11-22	74.830	81.470	74.800	79.840	35.555	5,777,178
2021-11-19	74.640	75.470	73.400	74.750	33.288	2,470,800
2021-11-18	75.400	77.430	74.300	74.880	33.346	3,268,426
2021-11-17	74.030	75.690	74.030	75.330	33.547	2,373,378
2021-11-16	79.030	79.880	74.180	74.720	33.275	5,299,306
2021-11-15	81.300	82.270	78.430	79.060	35.208	4,523,778
2021-11-12	75.140	80.970	75.020	79.680	35.484	5,123,690
2021-11-11	75.610	77.190	74.700	75.900	33.801	3,712,750
2021-11-10	75.990	78.000	73.580	75.690	33.707	4,215,582
2021-11-09	72.000	76.880	71.230	75.700	33.711	4,409,360
2021-11-08	73.180	73.500	71.170	71.900	32.019	3,396,718

← NewerPage 20 of 21 · 1,217 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.