Kunshan Asia Aroma Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 24.860 | 25.000 | 23.970 | 23.970 | 17.002 | 1,455,720 |
| 2024-07-22 | 24.640 | 24.970 | 24.450 | 24.930 | 17.683 | 1,070,424 |
| 2024-07-19 | 24.210 | 24.590 | 24.030 | 24.570 | 17.428 | 788,726 |
| 2024-07-18 | 24.480 | 24.490 | 23.910 | 24.240 | 17.194 | 748,767 |
| 2024-07-17 | 24.300 | 24.800 | 24.150 | 24.490 | 17.371 | 940,193 |
| 2024-07-16 | 24.190 | 24.400 | 24.080 | 24.300 | 17.236 | 611,333 |
| 2024-07-15 | 24.860 | 25.140 | 24.300 | 24.320 | 17.251 | 848,680 |
| 2024-07-12 | 24.910 | 25.220 | 24.860 | 24.890 | 17.655 | 1,196,440 |
| 2024-07-11 | 24.800 | 25.290 | 24.800 | 25.120 | 17.818 | 1,630,580 |
| 2024-07-10 | 24.550 | 25.170 | 24.550 | 24.700 | 17.520 | 1,353,870 |
| 2024-07-09 | 24.210 | 24.880 | 23.740 | 24.690 | 17.513 | 1,291,920 |
| 2024-07-08 | 24.600 | 24.880 | 24.100 | 24.230 | 17.187 | 1,353,800 |
| 2024-07-05 | 24.280 | 24.760 | 23.810 | 24.620 | 17.463 | 1,216,180 |
| 2024-07-04 | 24.600 | 24.900 | 24.180 | 24.190 | 17.158 | 1,220,084 |
| 2024-07-03 | 25.230 | 25.370 | 24.250 | 24.600 | 17.449 | 2,390,134 |
| 2024-07-02 | 25.890 | 25.890 | 25.200 | 25.380 | 18.002 | 1,594,024 |
| 2024-07-01 | 25.460 | 25.920 | 25.070 | 25.810 | 18.307 | 2,159,005 |
| 2024-06-28 | 25.990 | 26.270 | 25.500 | 25.520 | 18.102 | 2,480,380 |
| 2024-06-27 | 26.860 | 26.860 | 26.210 | 26.250 | 18.620 | 2,369,096 |
| 2024-06-26 | 26.630 | 27.140 | 26.210 | 27.080 | 19.208 | 3,809,110 |
| 2024-06-25 | 26.520 | 27.960 | 26.050 | 27.450 | 19.471 | 5,076,939 |
| 2024-06-24 | 26.000 | 30.460 | 26.000 | 27.260 | 19.336 | 5,470,290 |
| 2024-06-21 | 25.510 | 25.650 | 25.260 | 25.380 | 18.002 | 518,560 |
| 2024-06-20 | 25.790 | 26.010 | 25.330 | 25.510 | 18.095 | 674,100 |
| 2024-06-19 | 25.500 | 25.960 | 25.500 | 25.740 | 18.258 | 522,480 |
| 2024-06-18 | 25.340 | 25.990 | 25.170 | 25.670 | 18.208 | 1,136,100 |
| 2024-06-17 | 25.640 | 25.860 | 25.310 | 25.340 | 17.974 | 932,400 |
| 2024-06-14 | 25.800 | 26.220 | 25.620 | 25.820 | 18.315 | 702,499 |
| 2024-06-13 | 26.710 | 26.870 | 25.830 | 26.020 | 18.456 | 1,196,300 |
| 2024-06-12 | 26.200 | 27.000 | 26.070 | 26.500 | 18.797 | 1,135,443 |
| 2024-06-11 | 25.690 | 26.490 | 25.440 | 26.180 | 18.570 | 1,173,712 |
| 2024-06-07 | 25.480 | 26.100 | 25.250 | 25.800 | 18.300 | 1,433,880 |
| 2024-06-06 | 26.010 | 26.230 | 25.040 | 25.230 | 17.896 | 1,243,835 |
| 2024-06-05 | 26.350 | 26.700 | 25.750 | 26.000 | 18.442 | 956,760 |
| 2024-06-04 | 26.770 | 27.090 | 26.100 | 26.350 | 18.690 | 1,098,160 |
| 2024-06-03 | 27.530 | 27.760 | 26.280 | 27.090 | 19.215 | 1,353,101 |
| 2024-05-31 | 27.610 | 27.800 | 27.470 | 27.700 | 19.648 | 769,020 |
| 2024-05-30 | 27.600 | 28.200 | 27.530 | 27.640 | 19.606 | 1,634,500 |
| 2024-05-29 | 27.730 | 28.010 | 27.410 | 27.660 | 19.620 | 1,115,660 |
| 2024-05-28 | 28.000 | 28.330 | 27.600 | 27.620 | 19.591 | 1,426,999 |
| 2024-05-27 | 27.500 | 28.360 | 27.320 | 28.210 | 20.010 | 2,376,080 |
| 2024-05-24 | 27.500 | 28.010 | 27.350 | 27.400 | 19.435 | 2,226,679 |
| 2024-05-23 | 28.260 | 28.390 | 27.230 | 27.300 | 19.222 | 2,028,180 |
| 2024-05-22 | 28.960 | 28.960 | 27.910 | 28.200 | 19.856 | 2,550,730 |
| 2024-05-21 | 29.380 | 29.430 | 28.520 | 28.710 | 20.215 | 1,877,239 |
| 2024-05-20 | 29.320 | 29.750 | 28.850 | 29.260 | 20.603 | 3,090,360 |
| 2024-05-17 | 28.550 | 29.390 | 28.540 | 29.200 | 20.560 | 3,519,087 |
| 2024-05-16 | 28.800 | 29.740 | 28.600 | 28.750 | 20.243 | 3,129,561 |
| 2024-05-15 | 28.580 | 29.190 | 28.090 | 29.010 | 20.426 | 4,269,721 |
| 2024-05-14 | 29.480 | 29.730 | 28.160 | 28.480 | 20.053 | 5,341,023 |
| 2024-05-13 | 30.350 | 31.400 | 29.200 | 29.500 | 20.771 | 5,783,610 |
| 2024-05-10 | 31.400 | 33.550 | 31.010 | 31.010 | 21.835 | 6,874,396 |
| 2024-05-09 | 32.910 | 33.410 | 31.330 | 31.990 | 22.525 | 8,378,293 |
| 2024-05-08 | 30.720 | 35.550 | 30.680 | 34.140 | 24.039 | 10,701,514 |
| 2024-05-07 | 31.270 | 35.880 | 31.270 | 32.000 | 22.532 | 7,704,023 |
| 2024-05-06 | 30.000 | 30.560 | 29.020 | 30.200 | 21.264 | 4,260,785 |
| 2024-04-30 | 28.000 | 30.500 | 27.550 | 29.250 | 20.596 | 4,992,404 |
| 2024-04-29 | 26.350 | 29.200 | 25.760 | 28.590 | 20.131 | 3,564,806 |
| 2024-04-26 | 25.000 | 25.770 | 24.820 | 25.660 | 18.068 | 669,548 |
| 2024-04-25 | 24.770 | 25.380 | 24.640 | 25.200 | 17.744 | 811,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2025-05-26 | 0.2000 CNY |
| 2024-05-24 | 0.2000 CNY |
| 2023-06-13 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.