Aoshikang Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 23.750 | 25.110 | 23.680 | 24.730 | 24.108 | 12,087,020 |
| 2025-01-16 | 24.050 | 24.400 | 23.750 | 23.900 | 23.299 | 6,827,330 |
| 2025-01-15 | 24.520 | 24.610 | 23.700 | 23.850 | 23.250 | 9,217,700 |
| 2025-01-14 | 24.220 | 25.160 | 23.730 | 24.800 | 24.177 | 16,266,700 |
| 2025-01-13 | 21.860 | 24.220 | 21.530 | 24.220 | 23.611 | 9,735,326 |
| 2025-01-10 | 23.100 | 23.460 | 22.020 | 22.020 | 21.466 | 5,553,080 |
| 2025-01-09 | 22.180 | 24.280 | 22.170 | 23.160 | 22.578 | 10,066,150 |
| 2025-01-08 | 22.320 | 22.500 | 21.490 | 22.120 | 21.564 | 5,164,451 |
| 2025-01-07 | 22.000 | 22.740 | 21.850 | 22.700 | 22.129 | 5,486,925 |
| 2025-01-06 | 22.030 | 22.600 | 21.810 | 22.060 | 21.505 | 4,596,800 |
| 2025-01-03 | 22.970 | 23.140 | 22.000 | 22.080 | 21.525 | 4,547,608 |
| 2025-01-02 | 24.100 | 24.110 | 22.680 | 22.920 | 22.344 | 6,382,400 |
| 2024-12-31 | 25.630 | 25.660 | 24.110 | 24.110 | 23.504 | 6,518,400 |
| 2024-12-30 | 25.740 | 26.300 | 25.390 | 25.630 | 24.986 | 5,092,000 |
| 2024-12-27 | 26.270 | 26.490 | 25.800 | 25.890 | 25.239 | 5,116,640 |
| 2024-12-26 | 25.410 | 26.380 | 25.310 | 26.220 | 25.561 | 7,484,215 |
| 2024-12-25 | 25.680 | 25.930 | 25.330 | 25.570 | 24.927 | 4,050,800 |
| 2024-12-24 | 25.410 | 25.940 | 25.160 | 25.680 | 25.034 | 4,457,290 |
| 2024-12-23 | 26.180 | 26.480 | 25.310 | 25.390 | 24.752 | 5,842,429 |
| 2024-12-20 | 25.370 | 26.460 | 25.240 | 26.150 | 25.493 | 9,586,819 |
| 2024-12-19 | 24.620 | 25.950 | 24.540 | 25.710 | 25.064 | 7,670,219 |
| 2024-12-18 | 24.560 | 25.040 | 24.140 | 24.800 | 24.177 | 2,955,815 |
| 2024-12-17 | 24.490 | 25.100 | 24.420 | 24.560 | 23.943 | 3,645,400 |
| 2024-12-16 | 24.810 | 24.940 | 24.290 | 24.550 | 23.933 | 2,607,500 |
| 2024-12-13 | 25.140 | 25.220 | 24.680 | 24.680 | 24.060 | 2,923,864 |
| 2024-12-12 | 25.300 | 25.380 | 25.030 | 25.170 | 24.537 | 2,553,800 |
| 2024-12-11 | 24.670 | 25.280 | 24.670 | 25.150 | 24.518 | 3,301,500 |
| 2024-12-10 | 25.100 | 25.230 | 24.710 | 24.770 | 24.147 | 5,008,152 |
| 2024-12-09 | 24.370 | 24.720 | 24.220 | 24.480 | 23.865 | 3,824,700 |
| 2024-12-06 | 24.090 | 24.500 | 23.800 | 24.390 | 23.777 | 4,550,239 |
| 2024-12-05 | 23.990 | 24.690 | 23.870 | 24.470 | 23.855 | 3,671,300 |
| 2024-12-04 | 24.420 | 24.490 | 23.850 | 24.000 | 23.397 | 2,675,950 |
| 2024-12-03 | 24.620 | 24.630 | 24.150 | 24.470 | 23.855 | 2,681,400 |
| 2024-12-02 | 24.100 | 24.570 | 24.060 | 24.530 | 23.913 | 3,716,200 |
| 2024-11-29 | 23.800 | 24.290 | 23.640 | 24.110 | 23.504 | 3,925,983 |
| 2024-11-28 | 24.280 | 24.280 | 23.790 | 23.840 | 23.241 | 3,003,280 |
| 2024-11-27 | 23.710 | 24.270 | 23.260 | 24.270 | 23.660 | 3,799,100 |
| 2024-11-26 | 23.980 | 24.440 | 23.820 | 23.850 | 23.250 | 3,843,400 |
| 2024-11-25 | 24.240 | 24.240 | 23.700 | 24.060 | 23.455 | 2,986,680 |
| 2024-11-22 | 25.000 | 25.230 | 23.990 | 24.030 | 23.426 | 3,894,600 |
| 2024-11-21 | 25.290 | 25.480 | 24.880 | 25.140 | 24.508 | 3,490,700 |
| 2024-11-20 | 25.150 | 25.650 | 24.910 | 25.400 | 24.761 | 3,812,800 |
| 2024-11-19 | 24.510 | 25.170 | 24.430 | 25.140 | 24.508 | 3,304,500 |
| 2024-11-18 | 25.140 | 25.320 | 24.240 | 24.420 | 23.806 | 3,668,626 |
| 2024-11-15 | 25.450 | 25.860 | 25.020 | 25.080 | 24.449 | 3,600,200 |
| 2024-11-14 | 26.400 | 26.420 | 25.390 | 25.460 | 24.820 | 3,762,500 |
| 2024-11-13 | 26.290 | 26.450 | 25.820 | 26.360 | 25.697 | 4,569,644 |
| 2024-11-12 | 26.500 | 26.860 | 26.030 | 26.290 | 25.629 | 6,095,008 |
| 2024-11-11 | 25.830 | 26.470 | 25.780 | 26.420 | 25.756 | 5,916,000 |
| 2024-11-08 | 25.970 | 26.350 | 25.690 | 25.770 | 25.122 | 4,946,100 |
| 2024-11-07 | 25.000 | 25.820 | 24.710 | 25.790 | 25.142 | 5,668,129 |
| 2024-11-06 | 25.610 | 25.750 | 24.880 | 25.120 | 24.488 | 5,201,600 |
| 2024-11-05 | 24.600 | 25.710 | 24.550 | 25.600 | 24.956 | 5,113,653 |
| 2024-11-04 | 23.930 | 24.650 | 23.930 | 24.640 | 24.021 | 3,801,103 |
| 2024-11-01 | 25.070 | 25.120 | 23.900 | 23.930 | 23.328 | 6,842,095 |
| 2024-10-31 | 25.200 | 25.530 | 24.900 | 25.350 | 24.713 | 6,533,463 |
| 2024-10-30 | 26.290 | 26.520 | 25.800 | 26.150 | 25.493 | 3,409,400 |
| 2024-10-29 | 26.660 | 26.860 | 26.230 | 26.330 | 25.668 | 4,191,058 |
| 2024-10-28 | 26.950 | 26.950 | 26.260 | 26.630 | 25.960 | 4,022,100 |
| 2024-10-25 | 26.610 | 27.120 | 26.470 | 26.850 | 26.175 | 3,552,800 |
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.