Aoshikang Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 26.410 | 26.730 | 26.120 | 26.580 | 25.912 | 2,918,900 |
| 2024-10-23 | 26.720 | 27.110 | 26.540 | 26.680 | 26.009 | 3,621,400 |
| 2024-10-22 | 26.960 | 27.210 | 26.530 | 26.900 | 26.224 | 4,621,535 |
| 2024-10-21 | 26.860 | 27.490 | 26.560 | 26.950 | 26.272 | 6,636,600 |
| 2024-10-18 | 25.350 | 27.050 | 25.350 | 26.460 | 25.795 | 7,448,900 |
| 2024-10-17 | 25.100 | 26.240 | 25.080 | 25.320 | 24.683 | 5,281,900 |
| 2024-10-16 | 24.850 | 25.310 | 24.560 | 24.860 | 24.235 | 3,163,400 |
| 2024-10-15 | 25.760 | 26.160 | 25.060 | 25.110 | 24.479 | 4,558,371 |
| 2024-10-14 | 25.080 | 25.770 | 24.630 | 25.750 | 25.103 | 4,250,000 |
| 2024-10-11 | 26.770 | 26.770 | 24.800 | 25.070 | 24.440 | 5,010,500 |
| 2024-10-10 | 27.250 | 27.720 | 26.450 | 26.590 | 25.921 | 5,983,900 |
| 2024-10-09 | 28.600 | 29.240 | 27.000 | 27.020 | 26.341 | 9,573,312 |
| 2024-10-08 | 29.650 | 29.650 | 27.490 | 29.410 | 28.671 | 13,609,770 |
| 2024-09-30 | 25.600 | 27.100 | 25.200 | 26.950 | 26.272 | 9,991,700 |
| 2024-09-27 | 23.820 | 24.980 | 23.750 | 24.700 | 24.079 | 6,011,480 |
| 2024-09-26 | 23.000 | 23.500 | 22.870 | 23.500 | 22.909 | 3,115,189 |
| 2024-09-25 | 22.960 | 23.510 | 22.850 | 22.900 | 22.324 | 3,168,700 |
| 2024-09-24 | 22.140 | 22.840 | 21.910 | 22.830 | 22.256 | 3,038,758 |
| 2024-09-23 | 22.200 | 22.620 | 22.020 | 22.030 | 21.476 | 1,692,000 |
| 2024-09-20 | 22.220 | 22.380 | 22.050 | 22.180 | 21.622 | 1,603,200 |
| 2024-09-19 | 22.170 | 22.450 | 21.810 | 22.130 | 21.574 | 1,923,928 |
| 2024-09-18 | 22.550 | 22.600 | 21.780 | 21.960 | 21.408 | 2,341,940 |
| 2024-09-13 | 22.520 | 23.060 | 22.520 | 22.620 | 22.051 | 1,719,600 |
| 2024-09-12 | 23.050 | 23.260 | 22.610 | 22.650 | 22.081 | 1,660,133 |
| 2024-09-11 | 23.000 | 23.150 | 22.850 | 22.900 | 22.324 | 1,288,200 |
| 2024-09-10 | 23.010 | 23.180 | 22.530 | 23.010 | 22.432 | 1,869,106 |
| 2024-09-09 | 23.030 | 23.280 | 22.630 | 23.010 | 22.432 | 2,697,506 |
| 2024-09-06 | 23.750 | 23.800 | 23.140 | 23.230 | 22.646 | 2,163,200 |
| 2024-09-05 | 23.280 | 24.070 | 23.280 | 23.740 | 23.143 | 2,121,000 |
| 2024-09-04 | 23.520 | 23.630 | 23.200 | 23.290 | 22.704 | 2,259,600 |
| 2024-09-03 | 23.660 | 24.240 | 23.660 | 23.860 | 23.260 | 2,064,100 |
| 2024-09-02 | 23.920 | 24.160 | 23.720 | 23.760 | 23.163 | 2,863,584 |
| 2024-08-30 | 23.220 | 24.440 | 23.220 | 23.880 | 23.280 | 3,307,516 |
| 2024-08-29 | 22.800 | 23.700 | 22.770 | 23.520 | 22.929 | 2,457,998 |
| 2024-08-28 | 22.680 | 23.090 | 22.680 | 22.950 | 22.373 | 1,712,500 |
| 2024-08-27 | 23.220 | 23.220 | 22.610 | 22.800 | 22.227 | 2,019,300 |
| 2024-08-26 | 23.200 | 23.430 | 22.880 | 23.270 | 22.685 | 2,260,280 |
| 2024-08-23 | 23.820 | 23.980 | 23.150 | 23.260 | 22.675 | 3,263,056 |
| 2024-08-22 | 24.090 | 24.300 | 23.730 | 23.820 | 23.221 | 2,277,200 |
| 2024-08-21 | 24.120 | 24.680 | 23.910 | 24.250 | 23.640 | 2,767,490 |
| 2024-08-20 | 24.760 | 24.910 | 24.000 | 24.120 | 23.514 | 3,324,780 |
| 2024-08-19 | 25.160 | 25.300 | 24.580 | 24.810 | 24.186 | 2,565,798 |
| 2024-08-16 | 25.230 | 25.490 | 24.990 | 25.020 | 24.391 | 2,905,139 |
| 2024-08-15 | 25.410 | 25.780 | 25.000 | 25.140 | 24.508 | 4,084,116 |
| 2024-08-14 | 25.740 | 25.750 | 25.380 | 25.500 | 24.859 | 1,899,000 |
| 2024-08-13 | 25.400 | 25.820 | 25.350 | 25.700 | 25.054 | 2,449,000 |
| 2024-08-12 | 25.460 | 25.970 | 25.190 | 25.360 | 24.722 | 2,828,600 |
| 2024-08-09 | 26.180 | 26.430 | 25.630 | 25.630 | 24.986 | 3,459,500 |
| 2024-08-08 | 25.960 | 26.240 | 25.420 | 25.790 | 25.142 | 3,961,783 |
| 2024-08-07 | 26.000 | 27.500 | 25.900 | 26.200 | 25.541 | 11,132,360 |
| 2024-08-06 | 25.300 | 25.650 | 24.920 | 25.630 | 24.986 | 3,110,800 |
| 2024-08-05 | 26.160 | 26.220 | 24.820 | 24.860 | 24.235 | 5,909,350 |
| 2024-08-02 | 26.100 | 26.860 | 26.060 | 26.510 | 25.844 | 6,422,039 |
| 2024-08-01 | 26.220 | 27.000 | 25.930 | 26.560 | 25.892 | 6,689,907 |
| 2024-07-31 | 25.100 | 26.130 | 25.000 | 26.020 | 25.366 | 5,811,563 |
| 2024-07-30 | 25.170 | 25.290 | 24.780 | 25.030 | 24.401 | 2,800,087 |
| 2024-07-29 | 25.270 | 25.520 | 25.040 | 25.180 | 24.547 | 3,001,112 |
| 2024-07-26 | 24.960 | 25.230 | 24.610 | 25.230 | 24.596 | 3,546,503 |
| 2024-07-25 | 24.800 | 25.000 | 24.350 | 24.790 | 24.167 | 4,520,195 |
| 2024-07-24 | 24.990 | 25.700 | 24.900 | 25.070 | 24.440 | 5,449,200 |
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.