Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	40.800	41.420	40.420	41.390	41.207	3,890,970
2026-01-14	41.200	41.750	40.310	40.800	40.619	4,732,575
2026-01-13	42.370	42.680	40.860	40.980	40.798	4,669,100
2026-01-12	42.280	42.780	41.300	42.370	42.182	5,221,789
2026-01-09	42.680	43.040	41.800	42.280	42.093	4,599,720
2026-01-08	43.820	43.830	42.530	43.170	42.979	3,843,452
2026-01-07	43.000	44.450	42.980	43.850	43.656	4,095,359
2026-01-06	43.390	43.490	42.620	43.200	43.009	4,173,434
2026-01-05	42.870	43.780	42.400	43.590	43.397	4,604,400
2025-12-31	43.770	43.780	42.630	42.740	42.551	3,630,637
2025-12-30	42.850	44.300	42.670	43.650	43.457	5,599,672
2025-12-29	43.250	43.990	42.210	43.180	42.989	5,855,614
2025-12-26	42.160	42.650	41.630	42.520	42.332	3,716,337
2025-12-25	42.350	42.880	41.790	42.160	41.973	3,071,800
2025-12-24	41.790	42.460	41.400	42.370	42.182	3,697,200
2025-12-23	41.830	42.310	41.480	41.700	41.515	4,827,921
2025-12-22	41.650	42.390	41.030	41.710	41.525	6,392,900
2025-12-19	43.330	43.340	41.560	41.720	41.535	5,879,980
2025-12-18	42.850	43.490	42.430	42.710	42.521	4,238,300
2025-12-17	42.300	43.540	41.600	43.420	43.228	6,206,700
2025-12-16	42.110	42.400	41.500	42.000	41.814	3,931,162
2025-12-15	42.480	43.500	41.930	42.110	41.923	4,904,695
2025-12-12	42.580	43.030	41.640	42.900	42.710	8,112,447
2025-12-11	43.830	43.960	41.810	42.640	42.451	9,096,845
2025-12-10	41.140	43.570	41.000	43.190	42.999	10,091,780
2025-12-09	40.000	42.270	39.950	41.550	41.366	9,194,937
2025-12-08	39.060	40.570	38.500	40.200	40.022	9,015,102
2025-12-05	38.850	39.280	38.210	39.090	38.917	8,782,703
2025-12-04	37.770	39.230	37.700	38.850	38.678	17,614,561
2025-12-03	34.690	37.730	34.600	37.730	37.563	9,317,000
2025-12-02	35.040	35.040	34.130	34.300	34.148	3,532,400
2025-12-01	34.150	34.850	33.880	34.480	34.327	3,878,000
2025-11-28	33.730	34.330	33.670	34.090	33.939	2,184,800
2025-11-27	33.730	34.660	33.690	33.880	33.730	4,183,800
2025-11-26	33.590	34.370	33.350	33.720	33.571	2,374,000
2025-11-25	33.300	34.480	33.300	33.740	33.590	2,898,600
2025-11-24	32.830	33.520	32.830	33.200	33.053	3,476,669
2025-11-21	34.150	34.150	32.550	32.750	32.605	3,730,185
2025-11-20	34.980	35.200	34.180	34.290	34.138	2,440,898
2025-11-19	35.500	35.550	34.200	34.480	34.327	3,192,200
2025-11-18	35.550	35.840	35.160	35.500	35.343	2,419,800
2025-11-17	35.820	36.380	35.640	35.750	35.592	2,360,198
2025-11-14	35.880	36.880	35.510	35.970	35.811	4,024,762
2025-11-13	35.730	36.890	35.410	36.420	36.259	3,747,577
2025-11-12	35.910	36.280	35.180	35.740	35.582	2,244,058
2025-11-11	36.470	36.590	35.730	35.900	35.741	3,152,100
2025-11-10	37.600	37.840	35.760	36.310	36.149	4,367,972
2025-11-07	37.900	37.940	37.100	37.490	37.324	3,070,400
2025-11-06	37.100	38.740	37.010	38.020	37.852	5,134,822
2025-11-05	36.990	37.300	36.010	36.780	36.617	4,519,700
2025-11-04	38.460	38.780	37.300	37.520	37.354	3,440,778
2025-11-03	38.620	38.810	37.340	38.630	38.459	4,657,297
2025-10-31	39.980	40.180	38.570	38.670	38.499	5,786,800
2025-10-30	40.400	40.850	39.270	39.800	39.624	6,836,573
2025-10-29	41.140	41.730	40.010	40.600	40.420	6,173,637
2025-10-28	40.800	41.830	40.390	41.020	40.838	8,540,628
2025-10-27	39.620	41.240	39.600	40.920	40.739	6,273,690
2025-10-24	38.100	39.590	37.730	39.530	39.355	5,354,320
2025-10-23	38.230	38.250	36.930	37.610	37.443	2,939,330
2025-10-22	38.400	39.330	38.110	38.250	38.081	3,461,750

← NewerPage 4 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.