Kunshan Asia Aroma Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	30.300	30.610	29.680	29.750	20.948	508,069
2024-01-18	30.750	30.930	29.600	30.360	21.377	917,000
2024-01-17	31.690	31.770	30.770	30.780	21.673	675,059
2024-01-16	31.900	32.210	31.300	31.600	22.250	635,595
2024-01-15	32.450	32.450	32.450	32.450	22.849	0
2024-01-12	32.810	32.920	32.330	32.450	22.849	487,620
2024-01-11	31.580	32.880	31.500	32.610	22.961	839,375
2024-01-10	31.890	32.380	31.500	31.700	22.321	644,420
2024-01-09	31.390	32.080	31.060	31.890	22.454	830,824
2024-01-08	31.670	31.910	31.050	31.150	21.933	590,800
2024-01-05	32.620	32.750	31.750	31.800	22.391	571,998
2024-01-04	32.530	32.660	32.060	32.490	22.877	682,197
2024-01-03	33.000	33.000	32.360	32.540	22.912	644,200
2024-01-02	33.000	33.240	32.530	33.030	23.257	1,003,434
2023-12-29	32.980	33.700	32.700	33.050	23.271	1,599,215
2023-12-28	32.110	33.120	31.700	32.900	23.166	1,669,075
2023-12-27	32.580	33.150	30.650	33.000	23.236	3,211,628
2023-12-26	34.280	35.320	32.580	33.160	23.349	2,661,666
2023-12-25	31.830	34.490	31.470	33.640	23.687	2,833,544
2023-12-22	31.990	32.000	31.440	31.660	22.292	450,713
2023-12-21	31.430	32.070	30.900	31.850	22.426	409,733
2023-12-20	31.570	32.030	31.430	31.440	22.137	348,124
2023-12-19	31.200	31.980	31.060	31.750	22.356	363,515
2023-12-18	31.780	31.960	31.330	31.360	22.081	409,360
2023-12-15	31.920	32.280	31.640	31.820	22.405	275,902
2023-12-14	32.100	32.180	31.790	31.870	22.440	325,339
2023-12-13	32.120	32.230	31.690	31.870	22.440	256,900
2023-12-12	32.260	32.300	31.770	32.050	22.567	342,839
2023-12-11	32.490	32.490	31.650	32.180	22.659	639,100
2023-12-08	32.750	32.890	32.130	32.210	22.680	467,460
2023-12-07	33.000	33.090	32.720	32.890	23.159	333,481
2023-12-06	32.940	33.460	32.520	33.020	23.250	441,840
2023-12-05	33.110	33.120	32.730	32.770	23.074	438,060
2023-12-04	33.600	33.600	33.010	33.120	23.320	439,180
2023-12-01	33.290	33.680	32.800	33.420	23.532	591,725
2023-11-30	33.630	33.680	32.930	33.390	23.511	794,585
2023-11-29	33.930	34.180	33.500	33.540	23.616	820,540
2023-11-28	33.440	33.900	33.170	33.800	23.799	926,996
2023-11-27	33.430	33.830	33.260	33.440	23.546	749,280
2023-11-24	33.690	34.000	33.430	33.620	23.672	653,100
2023-11-23	33.460	34.060	33.330	33.850	23.834	668,393
2023-11-22	33.660	33.980	33.300	33.460	23.560	815,220
2023-11-21	33.900	34.380	33.700	33.840	23.827	853,580
2023-11-20	33.650	33.960	33.530	33.890	23.863	679,560
2023-11-17	33.650	33.900	33.530	33.770	23.778	609,225
2023-11-16	33.820	33.980	33.520	33.640	23.687	678,160
2023-11-15	33.870	33.980	33.650	33.840	23.827	805,000
2023-11-14	33.960	33.960	33.530	33.690	23.722	649,740
2023-11-13	33.960	33.960	33.520	33.810	23.806	496,020
2023-11-10	33.880	33.990	33.350	33.800	23.799	640,500
2023-11-09	33.530	34.400	33.250	33.640	23.687	869,125
2023-11-08	33.500	33.950	33.110	33.950	23.905	1,578,025
2023-11-07	33.490	33.550	33.030	33.470	23.567	537,040
2023-11-06	33.100	33.550	32.680	33.380	23.504	1,283,752
2023-11-03	32.890	33.270	32.880	33.080	23.292	745,320
2023-11-02	33.180	33.320	32.710	32.860	23.137	628,600
2023-11-01	33.400	33.400	32.800	32.980	23.222	782,859
2023-10-31	33.570	33.670	33.220	33.290	23.440	874,312
2023-10-30	33.050	33.610	32.780	33.390	23.511	1,495,086
2023-10-27	32.090	33.320	31.880	33.090	23.299	1,827,898

← NewerPage 12 of 18 · 1,048 trading daysOlder →

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.