Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	51.880	52.570	50.900	51.260	51.033	7,830,529
2026-04-17	50.650	52.700	50.310	51.750	51.521	8,554,251
2026-04-16	50.580	51.100	50.000	50.920	50.694	7,251,434
2026-04-15	52.440	53.880	50.800	50.920	50.694	9,607,538
2026-04-14	52.000	53.400	51.620	52.450	52.218	7,992,762
2026-04-13	50.080	52.400	49.810	51.920	51.690	7,833,485
2026-04-10	50.150	51.250	50.010	50.580	50.356	7,864,600
2026-04-09	49.000	50.600	48.720	49.910	49.689	7,821,993
2026-04-08	47.000	50.310	46.890	49.830	49.609	9,991,708
2026-04-07	45.580	46.790	45.330	45.760	45.557	4,511,372
2026-04-03	47.020	47.280	45.000	45.260	45.059	4,530,500
2026-04-02	47.950	48.030	46.600	46.920	46.712	4,630,852
2026-04-01	47.960	49.380	47.680	48.090	47.877	7,136,270
2026-03-31	46.590	48.910	45.800	47.840	47.628	9,393,184
2026-03-30	45.500	46.900	45.210	46.750	46.543	4,620,322
2026-03-27	46.310	47.200	45.170	46.410	46.204	5,799,729
2026-03-26	47.800	48.650	46.820	47.140	46.931	6,525,569
2026-03-25	47.870	49.200	47.020	48.000	47.787	6,838,912
2026-03-24	47.870	47.890	45.910	47.130	46.921	6,391,175
2026-03-23	47.000	48.700	45.880	46.000	45.796	7,468,980
2026-03-20	49.890	50.500	48.200	48.250	48.036	10,134,190
2026-03-19	50.920	50.990	49.100	49.380	49.161	10,569,600
2026-03-18	47.140	50.920	46.500	50.920	50.694	8,398,767
2026-03-17	49.100	49.100	46.150	46.290	46.085	9,529,442
2026-03-16	47.700	49.160	45.800	49.100	48.882	11,910,850
2026-03-13	48.660	48.960	46.950	47.900	47.688	10,214,730
2026-03-12	52.430	52.710	48.360	48.660	48.444	14,858,610
2026-03-11	52.610	53.860	51.810	52.710	52.476	14,104,190
2026-03-10	52.960	54.500	52.260	52.610	52.377	15,901,240
2026-03-09	51.830	54.480	51.210	53.180	52.944	20,604,529
2026-03-06	48.840	53.120	47.320	53.120	52.885	20,343,670
2026-03-05	44.790	48.290	43.800	48.290	48.076	9,842,630
2026-03-04	44.100	44.980	43.410	43.900	43.705	5,500,608
2026-03-03	47.520	47.680	43.500	44.040	43.845	10,457,410
2026-03-02	47.000	48.650	47.000	47.380	47.170	7,317,562
2026-02-27	49.990	50.140	48.450	48.900	48.683	11,770,040
2026-02-26	46.020	50.420	45.350	50.420	50.197	8,689,477
2026-02-25	43.990	45.940	43.990	45.840	45.637	8,085,839
2026-02-24	42.600	44.620	42.200	43.580	43.387	7,066,331
2026-02-13	42.600	42.760	41.800	42.280	42.093	3,978,947
2026-02-12	40.020	42.720	40.020	42.600	42.411	7,342,020
2026-02-11	40.000	40.880	39.960	40.090	39.912	3,084,000
2026-02-10	40.020	40.800	39.770	40.200	40.022	3,171,857
2026-02-09	39.890	40.670	39.610	40.020	39.843	3,835,609
2026-02-06	39.240	40.600	38.870	39.300	39.126	3,660,908
2026-02-05	39.730	40.600	39.280	39.550	39.375	2,931,528
2026-02-04	40.120	40.180	39.200	40.000	39.823	3,260,200
2026-02-03	39.300	40.710	38.700	40.470	40.291	5,349,600
2026-02-02	39.680	40.500	38.890	38.990	38.817	4,286,655
2026-01-30	39.790	40.190	38.400	39.520	39.345	5,190,716
2026-01-29	41.870	42.020	39.810	39.900	39.723	5,655,066
2026-01-28	42.280	42.680	41.470	41.900	41.714	3,865,400
2026-01-27	42.310	42.680	40.840	42.130	41.943	5,642,261
2026-01-26	43.400	43.720	41.930	42.380	42.192	7,021,800
2026-01-23	45.020	45.030	43.360	43.580	43.387	10,458,700
2026-01-22	43.800	46.180	43.800	45.240	45.040	16,392,580
2026-01-21	39.490	43.810	39.410	43.810	43.616	6,699,695
2026-01-20	41.120	41.120	39.400	39.830	39.653	4,150,400
2026-01-19	41.650	41.650	40.850	41.130	40.948	3,223,200
2026-01-16	41.900	42.050	41.010	41.650	41.465	3,798,200

← NewerPage 3 of 21 · 1,215 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.