Kunshan Asia Aroma Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	44.330	44.550	42.860	43.350	43.175	3,180,560
2025-07-17	43.650	44.250	43.440	44.120	43.942	1,788,980
2025-07-16	43.500	44.360	43.330	43.710	43.534	2,163,760
2025-07-15	43.890	44.480	43.260	43.500	43.325	1,685,940
2025-07-14	42.950	44.130	42.800	43.790	43.614	2,222,340
2025-07-11	44.200	44.200	41.640	42.990	42.817	3,760,480
2025-07-10	43.510	44.750	43.310	44.580	44.400	2,195,307
2025-07-09	44.020	44.180	43.380	43.510	43.335	1,972,860
2025-07-08	43.950	44.610	43.580	44.020	43.843	1,909,480
2025-07-07	43.880	44.030	43.430	43.620	43.444	1,440,380
2025-07-04	45.030	45.270	43.800	43.880	43.703	2,389,560
2025-07-03	44.980	45.500	44.650	45.280	45.098	2,021,674
2025-07-02	45.600	45.920	44.510	44.960	44.779	2,932,240
2025-07-01	45.050	45.780	44.600	45.500	45.317	3,292,720
2025-06-30	44.100	45.190	43.990	44.900	44.719	2,792,800
2025-06-27	44.560	44.590	43.670	43.880	43.703	2,072,980
2025-06-26	44.080	45.100	43.610	44.270	44.092	3,369,220
2025-06-25	44.130	44.250	43.380	43.950	43.773	2,808,720
2025-06-24	42.820	44.260	42.820	43.910	43.733	3,676,480
2025-06-23	45.590	46.410	42.860	43.120	42.946	6,303,907
2025-06-20	46.250	47.140	45.830	46.400	46.213	2,469,720
2025-06-19	48.050	49.330	46.150	46.530	46.342	4,446,876
2025-06-18	50.530	50.530	48.060	48.420	48.225	5,063,440
2025-06-17	49.500	50.990	49.000	50.600	50.396	7,430,625
2025-06-16	48.010	49.220	47.340	49.050	48.852	4,999,480
2025-06-13	47.070	49.390	46.170	48.270	48.075	7,219,843
2025-06-12	46.200	48.280	45.810	47.040	46.850	3,976,260
2025-06-11	46.000	46.480	45.700	46.170	45.984	1,883,760
2025-06-10	46.390	47.500	45.450	46.160	45.974	3,702,340
2025-06-09	45.770	47.240	45.500	46.430	46.243	2,633,540
2025-06-06	45.510	46.440	44.880	45.800	45.615	2,975,676
2025-06-05	46.710	47.120	45.230	45.510	45.327	5,290,840
2025-06-04	45.600	49.740	44.000	47.360	47.169	8,515,002
2025-06-03	47.080	47.990	44.110	45.400	45.217	5,764,147
2025-05-30	48.670	49.270	47.670	48.400	48.205	2,144,486
2025-05-29	47.500	50.450	47.500	48.670	48.474	3,894,739
2025-05-28	47.400	48.980	47.290	47.960	47.767	2,190,833
2025-05-27	48.320	48.350	46.990	47.470	47.279	2,057,766
2025-05-26	48.030	48.820	47.520	48.080	47.886	1,529,906
2025-05-23	68.960	69.750	67.880	68.000	48.233	1,862,298
2025-05-22	70.590	70.800	68.780	68.810	48.808	1,735,860
2025-05-21	70.350	70.350	68.760	70.130	49.744	2,000,881
2025-05-20	68.030	70.830	68.030	70.160	49.766	3,975,020
2025-05-19	70.500	70.500	67.520	68.520	48.602	4,809,560
2025-05-16	70.010	72.780	69.300	70.790	50.212	3,337,595
2025-05-15	70.620	71.300	69.620	70.530	50.028	2,401,840
2025-05-14	70.000	71.440	69.800	70.650	50.113	3,089,100
2025-05-13	70.950	71.770	69.940	70.250	49.829	3,210,146
2025-05-12	73.150	73.700	70.410	70.950	50.326	4,824,540
2025-05-09	74.850	78.000	73.010	73.120	51.865	5,194,560
2025-05-08	74.230	75.880	73.500	74.750	53.021	2,742,966
2025-05-07	76.800	78.170	73.500	74.450	52.808	3,397,606
2025-05-06	77.700	77.880	73.610	76.410	54.199	3,593,520
2025-04-30	76.520	78.680	76.200	76.800	54.475	3,075,240
2025-04-29	77.930	78.000	72.930	76.520	54.277	4,687,060
2025-04-28	78.000	79.680	76.690	78.710	55.830	2,913,120
2025-04-25	82.530	82.530	77.030	78.300	55.539	5,409,811
2025-04-24	82.000	83.550	79.280	81.990	58.157	4,592,595
2025-04-23	85.890	86.910	80.330	82.000	58.164	7,853,160
2025-04-22	90.000	90.000	86.800	86.910	61.647	4,004,221

← NewerPage 6 of 18 · 1,047 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.