Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	35.080	35.440	34.210	34.900	34.745	7,827,173
2025-07-18	35.300	37.180	34.950	35.260	35.104	12,149,900
2025-07-17	33.800	35.160	33.610	35.090	34.935	11,134,370
2025-07-16	34.770	34.840	33.780	33.850	33.700	7,154,800
2025-07-15	34.030	35.350	34.000	34.200	34.048	10,996,950
2025-07-14	34.350	34.690	33.960	34.050	33.899	5,103,144
2025-07-11	34.220	34.500	33.470	34.150	33.999	9,088,326
2025-07-10	34.950	35.770	33.550	34.500	34.347	14,522,040
2025-07-09	35.500	36.800	34.800	34.950	34.795	15,922,900
2025-07-08	34.100	36.590	33.630	35.280	35.124	20,150,811
2025-07-07	34.890	36.270	33.800	34.090	33.939	22,508,029
2025-07-04	31.630	34.790	31.630	34.790	34.636	13,514,270
2025-07-03	29.550	31.940	29.430	31.630	31.490	10,107,900
2025-07-02	30.110	30.160	29.220	29.390	29.260	4,044,054
2025-07-01	29.300	30.200	29.060	30.100	29.967	4,840,973
2025-06-30	29.020	29.640	28.910	29.410	29.280	4,208,419
2025-06-27	28.400	29.320	28.170	29.010	28.881	5,497,780
2025-06-26	28.800	29.380	28.710	28.970	28.242	3,917,279
2025-06-25	29.220	29.400	28.380	28.870	28.144	5,692,420
2025-06-24	28.820	29.390	28.820	29.220	28.485	4,686,116
2025-06-23	28.800	29.250	28.620	28.850	28.125	4,091,600
2025-06-20	29.150	29.460	28.800	28.880	28.154	4,527,600
2025-06-19	29.360	29.760	29.080	29.220	28.485	5,585,951
2025-06-18	29.290	29.570	28.820	29.500	28.758	5,405,408
2025-06-17	28.500	29.880	28.500	29.260	28.524	9,370,571
2025-06-16	28.060	28.820	28.060	28.560	27.842	5,202,149
2025-06-13	28.060	28.610	28.020	28.250	27.540	3,499,700
2025-06-12	27.710	28.330	27.710	28.200	27.491	3,410,553
2025-06-11	27.850	28.440	27.840	27.850	27.150	4,322,182
2025-06-10	27.560	28.630	27.430	28.020	27.316	7,561,400
2025-06-09	26.670	27.830	26.650	27.800	27.101	7,232,168
2025-06-06	27.000	27.030	26.580	26.670	25.999	3,445,712
2025-06-05	26.310	27.120	26.250	26.990	26.311	6,272,254
2025-06-04	25.310	26.830	25.260	26.440	25.775	6,526,359
2025-06-03	25.120	25.330	25.080	25.180	24.547	1,657,047
2025-05-30	25.300	25.380	24.930	25.200	24.566	2,500,100
2025-05-29	24.850	25.470	24.720	25.420	24.781	2,629,314
2025-05-28	24.740	24.990	24.620	24.820	24.196	2,017,700
2025-05-27	25.090	25.250	24.690	24.800	24.177	1,771,700
2025-05-26	24.930	25.290	24.910	25.180	24.547	2,134,500
2025-05-23	25.270	25.530	24.920	24.980	24.352	2,614,700
2025-05-22	25.430	25.630	25.190	25.270	24.635	1,823,100
2025-05-21	25.480	25.630	25.220	25.450	24.810	1,689,760
2025-05-20	25.450	25.800	25.410	25.570	24.927	2,322,200
2025-05-19	25.450	25.660	25.200	25.570	24.927	2,143,200
2025-05-16	25.010	25.730	24.970	25.460	24.820	2,878,063
2025-05-15	25.500	25.540	24.960	25.050	24.420	3,743,450
2025-05-14	25.910	25.970	25.290	25.550	24.908	4,163,400
2025-05-13	25.970	26.160	25.710	25.770	25.122	3,357,800
2025-05-12	25.670	26.000	25.650	25.700	25.054	3,228,400
2025-05-09	25.640	25.680	25.220	25.480	24.839	2,622,851
2025-05-08	25.100	25.880	25.000	25.730	25.083	3,619,498
2025-05-07	25.750	25.900	24.910	25.100	24.469	4,241,900
2025-05-06	25.050	25.340	24.640	25.310	24.674	4,214,595
2025-04-30	24.100	25.450	24.000	24.840	24.215	6,556,590
2025-04-29	23.900	24.300	23.860	24.030	23.426	3,442,820
2025-04-28	23.840	24.370	23.840	24.170	23.562	4,346,750
2025-04-25	23.340	24.250	23.340	23.900	23.299	5,507,181
2025-04-24	23.270	23.370	22.890	22.960	22.383	2,486,900
2025-04-23	23.210	23.660	23.200	23.430	22.841	3,725,300

← NewerPage 6 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.