Aoshikang Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.890	23.290	22.740	22.970	22.393	2,563,600
2025-04-21	22.650	23.180	22.350	23.000	22.422	3,090,720
2025-04-18	22.180	22.590	22.050	22.450	21.886	2,443,500
2025-04-17	21.940	22.360	21.940	22.110	21.554	2,408,532
2025-04-16	22.500	22.500	21.720	22.160	21.603	4,153,996
2025-04-15	23.010	23.080	22.450	22.670	22.100	3,286,608
2025-04-14	23.960	24.220	22.910	22.920	22.344	5,766,394
2025-04-11	22.000	23.890	21.820	23.290	22.704	8,227,755
2025-04-10	22.100	22.690	21.800	22.190	21.632	8,717,116
2025-04-09	21.000	21.090	19.700	20.930	20.404	8,966,482
2025-04-08	22.670	22.680	20.740	21.640	21.096	13,398,210
2025-04-07	24.000	24.000	23.040	23.040	22.461	1,834,900
2025-04-03	26.480	26.480	25.220	25.600	24.956	3,501,617
2025-04-02	26.380	26.820	26.250	26.640	25.970	1,923,958
2025-04-01	26.330	26.580	26.060	26.290	25.629	1,760,001
2025-03-31	26.350	26.350	25.800	26.170	25.512	1,967,200
2025-03-28	26.600	26.890	26.290	26.380	25.717	1,617,300
2025-03-27	27.030	27.080	26.420	26.740	26.068	2,360,700
2025-03-26	26.830	27.350	26.830	27.040	26.360	1,811,451
2025-03-25	27.300	27.470	26.710	26.810	26.136	2,047,000
2025-03-24	27.530	27.840	26.730	27.380	26.692	2,851,151
2025-03-21	28.330	28.500	27.550	27.570	26.877	3,676,802
2025-03-20	29.030	29.070	28.400	28.500	27.783	3,106,990
2025-03-19	29.600	29.800	28.500	28.620	27.900	5,709,529
2025-03-18	29.580	30.140	29.280	29.790	29.041	6,791,200
2025-03-17	29.350	30.200	29.350	29.600	28.856	5,519,715
2025-03-14	28.050	29.880	27.940	29.240	28.505	7,561,289
2025-03-13	28.780	28.800	27.790	28.180	27.472	3,096,658
2025-03-12	28.800	28.940	28.420	28.760	28.037	3,848,905
2025-03-11	28.400	29.350	28.260	28.680	27.959	3,668,100
2025-03-10	28.680	29.000	28.500	28.800	28.076	2,930,107
2025-03-07	29.400	29.400	28.470	28.680	27.959	3,882,700
2025-03-06	28.350	29.250	28.350	28.850	28.125	5,201,200
2025-03-05	27.830	28.320	27.660	28.210	27.501	3,254,301
2025-03-04	27.260	28.050	27.100	27.860	27.160	3,786,484
2025-03-03	27.740	28.130	27.340	27.580	26.887	4,012,772
2025-02-28	28.740	29.060	27.520	27.670	26.974	6,558,539
2025-02-27	30.100	30.200	28.480	29.200	28.466	6,032,673
2025-02-26	29.500	30.210	29.270	30.000	29.246	6,138,500
2025-02-25	29.560	30.060	29.000	29.510	28.768	5,774,131
2025-02-24	30.810	30.840	29.730	30.030	29.275	7,795,098
2025-02-21	30.410	31.020	30.200	30.510	29.743	9,756,786
2025-02-20	31.600	31.610	29.910	30.480	29.714	16,322,050
2025-02-19	28.100	31.600	27.970	31.600	30.806	12,817,250
2025-02-18	28.350	30.600	28.220	28.730	28.008	12,558,700
2025-02-17	28.240	29.030	28.160	28.580	27.861	7,049,991
2025-02-14	28.780	28.900	28.110	28.360	27.647	5,818,686
2025-02-13	29.000	29.390	28.450	28.820	28.095	7,798,558
2025-02-12	28.750	29.290	28.470	29.120	28.388	6,775,529
2025-02-11	28.860	29.450	28.470	28.750	28.027	7,863,072
2025-02-10	29.270	29.600	28.710	29.080	28.349	11,364,770
2025-02-07	28.000	29.770	27.500	28.690	27.969	29,670,730
2025-02-06	25.850	28.230	25.720	28.230	27.520	21,855,439
2025-02-05	24.500	26.300	24.100	25.660	25.015	11,926,330
2025-01-27	25.050	25.180	24.350	24.380	23.767	4,076,600
2025-01-24	24.800	25.150	24.700	24.990	24.362	5,192,500
2025-01-23	25.780	25.780	24.960	24.960	24.332	6,987,823
2025-01-22	24.820	25.790	24.720	25.350	24.713	8,045,900
2025-01-21	24.970	25.040	24.510	24.970	24.342	5,921,400
2025-01-20	24.750	25.110	24.570	24.980	24.352	8,472,229

← NewerPage 7 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.