Aidite (Qinhuangdao) Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	47.300	50.990	47.080	49.850	35.181	8,557,931
2025-07-23	45.800	48.490	45.780	47.660	33.635	8,243,289
2025-07-22	45.620	46.400	45.150	46.110	32.541	4,628,128
2025-07-21	45.190	46.420	44.710	45.670	32.231	4,783,707
2025-07-18	43.530	45.780	42.840	45.200	31.899	6,363,063
2025-07-17	43.530	43.970	43.210	43.350	30.593	2,753,496
2025-07-16	43.180	45.180	42.620	43.740	30.869	5,288,666
2025-07-15	43.400	43.780	42.660	43.180	30.473	3,719,018
2025-07-14	40.770	43.800	40.580	43.650	30.805	6,161,936
2025-07-11	40.530	40.870	40.230	40.830	28.815	1,430,028
2025-07-10	40.400	40.890	40.150	40.620	28.667	1,242,227
2025-07-09	40.590	41.070	40.210	40.460	28.554	1,842,344
2025-07-08	40.200	40.750	40.050	40.590	28.646	1,851,001
2025-07-07	40.390	40.700	39.880	40.290	28.434	1,362,844
2025-07-04	40.660	41.050	40.250	40.410	28.519	1,373,624
2025-07-03	40.660	40.900	40.400	40.710	28.730	1,135,884
2025-07-02	40.890	41.250	40.380	40.700	28.723	1,899,940
2025-07-01	41.410	41.450	40.660	40.890	28.857	2,048,908
2025-06-30	39.950	41.450	39.600	41.430	29.238	4,016,481
2025-06-27	39.830	41.260	39.400	40.330	28.462	3,426,204
2025-06-26	38.540	40.290	38.540	39.800	28.088	3,710,310
2025-06-25	38.500	38.830	38.100	38.550	27.206	1,341,704
2025-06-24	37.770	38.670	37.580	38.670	27.291	1,228,808
2025-06-23	37.200	37.790	36.600	37.670	26.585	1,007,686
2025-06-20	37.060	37.500	36.890	36.960	26.084	893,291
2025-06-19	38.280	38.470	37.000	37.140	26.211	1,931,147
2025-06-18	38.880	38.950	38.250	38.410	27.107	1,139,038
2025-06-17	39.880	39.980	38.840	38.960	27.495	1,725,879
2025-06-16	38.500	39.890	38.500	39.530	27.898	1,856,488
2025-06-13	39.480	39.770	38.620	38.680	27.298	2,001,192
2025-06-12	39.660	40.150	39.290	39.600	27.947	1,865,976
2025-06-11	39.950	40.390	39.460	39.660	27.989	2,352,420
2025-06-10	41.050	41.240	39.680	39.840	28.116	4,379,293
2025-06-09	58.000	60.440	57.050	58.750	29.288	6,837,620
2025-06-06	55.520	56.760	55.050	55.420	27.628	1,230,680
2025-06-05	55.940	55.940	54.880	55.270	27.553	1,349,656
2025-06-04	55.980	56.160	55.500	55.800	27.817	1,094,565
2025-06-03	55.100	56.140	55.100	55.950	27.892	1,228,045
2025-05-30	56.010	56.150	54.990	55.300	27.568	1,289,564
2025-05-29	55.820	56.240	55.410	56.130	27.982	1,179,155
2025-05-28	55.390	56.350	55.250	55.620	27.728	1,090,542
2025-05-27	55.800	55.940	55.020	55.460	27.648	1,055,467
2025-05-26	55.220	56.060	54.920	55.970	27.902	1,349,859
2025-05-23	55.930	56.260	55.160	55.220	27.528	1,838,287
2025-05-22	55.400	57.450	55.150	55.290	27.563	2,314,583
2025-05-21	56.300	57.680	55.050	55.730	27.782	2,489,203
2025-05-20	54.520	56.850	54.480	56.110	27.972	3,001,273
2025-05-19	53.990	54.660	53.620	54.480	27.159	1,131,431
2025-05-16	53.660	54.490	53.500	53.950	26.895	1,235,462
2025-05-15	53.300	54.100	52.830	53.710	26.775	1,315,787
2025-05-14	53.500	53.660	53.010	53.300	26.571	1,010,162
2025-05-13	53.800	53.860	53.190	53.420	26.631	1,071,094
2025-05-12	53.350	53.800	53.000	53.190	26.516	1,255,527
2025-05-09	52.900	53.280	52.250	53.000	26.421	1,325,534
2025-05-08	52.030	52.990	52.010	52.820	26.332	1,211,476
2025-05-07	52.900	53.320	51.880	52.270	26.057	1,841,075
2025-05-06	51.670	52.800	51.670	52.790	26.317	1,706,768
2025-04-30	51.150	51.970	50.770	51.670	25.758	2,079,540
2025-04-29	50.500	51.820	50.300	50.760	25.305	3,270,926
2025-04-28	49.590	49.600	48.340	48.350	24.103	1,161,350

← NewerPage 6 of 10 · 563 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.6440 CNY
2025-06-10	0.6500 CNY

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