Kunshan Asia Aroma Corp. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	40.330	40.890	40.330	40.830	28.508	1,436,787
2022-07-29	40.480	40.980	40.160	40.390	28.201	1,800,709
2022-07-28	40.680	40.780	40.220	40.250	28.103	1,354,050
2022-07-27	39.980	40.600	39.730	40.580	28.334	1,710,983
2022-07-26	40.000	40.200	39.450	39.860	27.831	1,028,881
2022-07-25	39.890	40.360	39.710	40.000	27.929	1,083,489
2022-07-22	40.660	40.660	39.860	39.990	27.922	1,424,754
2022-07-21	41.000	41.000	40.500	40.540	28.306	1,658,517
2022-07-20	40.390	41.270	40.220	41.120	28.711	2,323,395
2022-07-19	40.200	40.490	40.020	40.390	28.201	1,395,406
2022-07-18	40.080	40.340	39.700	40.200	28.068	1,784,426
2022-07-15	40.000	40.700	39.900	39.920	27.873	2,123,192
2022-07-14	39.600	40.520	39.550	40.000	27.929	1,917,448
2022-07-13	39.250	40.070	39.000	39.740	27.747	1,812,742
2022-07-12	39.230	39.680	39.030	39.540	27.607	1,653,346
2022-07-11	40.110	40.350	39.010	39.400	27.510	2,709,476
2022-07-08	41.570	41.690	40.200	40.360	28.180	3,426,791
2022-07-07	40.800	41.480	40.790	41.400	28.906	2,686,660
2022-07-06	41.160	41.570	40.900	41.060	28.669	3,091,599
2022-07-05	43.570	43.580	41.600	41.960	29.297	5,037,494
2022-07-04	43.360	43.660	42.600	43.380	30.289	4,373,111
2022-07-01	43.000	44.480	42.830	43.630	30.463	5,838,525
2022-06-30	43.300	43.830	42.820	42.930	29.974	4,941,018
2022-06-29	42.810	43.820	42.560	43.410	30.309	6,116,471
2022-06-28	43.800	43.800	42.990	43.190	30.156	6,966,016
2022-06-27	43.600	44.730	43.120	44.380	30.987	9,073,960
2022-06-24	43.390	43.990	42.760	43.120	30.107	9,280,663
2022-06-23	45.250	45.740	43.510	44.310	30.938	13,688,665
2022-06-22	49.200	51.800	48.880	48.980	34.199	17,543,460

← NewerPage 18 of 18 · 1,049 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.