Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	37.870	38.990	37.750	38.440	38.270	3,809,960
2025-10-20	37.680	38.280	37.230	37.980	37.812	4,539,965
2025-10-17	39.800	39.800	36.900	37.070	36.906	5,663,826
2025-10-16	39.000	40.820	38.770	39.800	39.624	7,011,543
2025-10-15	38.120	39.500	37.440	39.300	39.126	5,191,577
2025-10-14	40.740	41.440	37.890	38.150	37.981	9,887,963
2025-10-13	40.810	41.510	39.500	40.360	40.181	10,752,760
2025-10-10	44.000	44.860	41.450	42.870	42.680	18,798,779
2025-10-09	44.530	44.530	43.000	44.530	44.333	15,143,490
2025-09-30	40.600	41.180	40.010	40.480	40.301	4,102,659
2025-09-29	40.610	41.460	40.130	40.600	40.420	5,419,375
2025-09-26	41.400	42.190	40.630	40.680	40.500	5,241,700
2025-09-25	42.950	43.600	40.700	41.500	41.316	10,180,170
2025-09-24	42.820	43.300	41.710	42.890	42.700	5,912,774
2025-09-23	42.800	44.260	42.060	43.580	43.387	8,782,520
2025-09-22	43.150	43.600	42.010	42.430	42.242	4,119,252
2025-09-19	42.800	44.000	42.200	42.730	42.541	5,834,613
2025-09-18	42.000	43.380	41.560	42.290	42.103	5,194,629
2025-09-17	42.660	42.810	41.650	42.250	42.063	4,434,546
2025-09-16	42.420	43.170	41.680	42.650	42.461	4,976,700
2025-09-15	42.560	43.390	41.630	42.380	42.192	4,141,500
2025-09-12	43.140	43.620	42.500	42.700	42.511	7,466,690
2025-09-11	40.800	44.300	40.680	43.600	43.407	9,876,488
2025-09-10	38.790	41.500	38.760	40.850	40.669	9,215,995
2025-09-09	37.230	40.330	36.750	38.950	38.777	9,083,490
2025-09-08	38.000	38.210	36.950	37.470	37.304	5,625,090
2025-09-05	37.000	38.270	36.750	38.210	38.041	5,611,300
2025-09-04	39.510	40.730	36.310	36.890	36.727	7,656,900
2025-09-03	39.420	41.590	39.100	39.480	39.305	8,131,518
2025-09-02	41.220	41.960	38.360	39.010	38.837	8,724,025
2025-09-01	41.250	41.880	40.720	40.980	40.798	8,828,058
2025-08-29	41.010	41.010	39.710	40.990	40.808	9,140,500
2025-08-28	38.010	41.410	37.540	41.150	40.968	13,755,400
2025-08-27	38.470	39.790	38.130	38.130	37.961	9,040,517
2025-08-26	38.700	39.550	38.060	38.490	38.319	8,319,892
2025-08-25	38.380	38.980	37.530	38.750	38.578	7,416,713
2025-08-22	38.000	38.510	37.850	38.280	38.110	5,361,951
2025-08-21	38.480	39.000	37.080	38.180	38.011	7,274,000
2025-08-20	38.250	38.420	37.190	38.420	38.250	5,252,627
2025-08-19	38.760	39.330	38.210	38.460	38.290	7,315,882
2025-08-18	39.420	39.790	38.140	38.810	38.638	8,762,950
2025-08-15	39.400	40.020	38.890	39.620	39.444	8,409,900
2025-08-14	44.970	44.970	39.090	39.200	39.026	13,686,190
2025-08-13	38.280	41.920	38.000	41.710	41.525	16,576,590
2025-08-12	38.950	40.980	38.750	40.060	39.882	11,382,290
2025-08-11	36.880	39.060	36.750	38.980	38.807	9,096,887
2025-08-08	36.650	37.680	36.230	36.920	36.756	5,178,778
2025-08-07	37.400	37.750	36.130	36.690	36.527	7,267,122
2025-08-06	38.090	38.630	37.340	37.550	37.384	6,961,300
2025-08-05	39.500	39.770	37.750	38.130	37.961	7,638,219
2025-08-04	39.170	39.670	38.330	39.350	39.176	8,373,373
2025-08-01	39.150	41.270	38.690	39.460	39.285	9,671,342
2025-07-31	40.080	41.000	39.390	39.650	39.474	12,385,790
2025-07-30	37.990	40.790	37.520	40.360	40.181	15,873,580
2025-07-29	36.060	38.180	35.910	38.000	37.832	16,736,461
2025-07-28	34.960	36.100	34.460	35.660	35.502	10,412,500
2025-07-25	34.210	35.350	34.030	34.730	34.576	5,711,641
2025-07-24	34.200	34.600	33.680	34.210	34.058	5,917,300
2025-07-23	34.100	34.570	34.000	34.060	33.909	3,895,838
2025-07-22	34.820	35.840	34.400	34.500	34.347	6,474,238

← NewerPage 5 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.