Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.160 | 4.190 | 4.010 | 4.080 | 4.080 | 1,970,500 |
| 2024-07-23 | 4.310 | 4.360 | 4.160 | 4.170 | 4.170 | 1,691,090 |
| 2024-07-22 | 4.150 | 4.230 | 4.110 | 4.230 | 4.230 | 1,991,200 |
| 2024-07-19 | 4.140 | 4.160 | 4.100 | 4.110 | 4.110 | 879,800 |
| 2024-07-18 | 4.170 | 4.170 | 4.050 | 4.150 | 4.150 | 1,520,501 |
| 2024-07-17 | 4.180 | 4.250 | 4.140 | 4.170 | 4.170 | 1,413,201 |
| 2024-07-16 | 4.230 | 4.280 | 4.150 | 4.190 | 4.190 | 1,251,400 |
| 2024-07-15 | 4.250 | 4.250 | 4.150 | 4.180 | 4.180 | 1,198,500 |
| 2024-07-12 | 4.250 | 4.320 | 4.200 | 4.230 | 4.230 | 2,024,900 |
| 2024-07-11 | 4.200 | 4.280 | 4.120 | 4.250 | 4.250 | 2,023,402 |
| 2024-07-10 | 4.130 | 4.150 | 4.070 | 4.080 | 4.080 | 2,348,800 |
| 2024-07-09 | 4.270 | 4.370 | 4.080 | 4.150 | 4.150 | 3,596,700 |
| 2024-07-08 | 4.500 | 4.500 | 4.310 | 4.320 | 4.320 | 1,193,100 |
| 2024-07-05 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2024-07-04 | 4.640 | 4.640 | 4.400 | 4.410 | 4.410 | 1,727,871 |
| 2024-07-03 | 4.630 | 4.660 | 4.590 | 4.610 | 4.610 | 1,209,100 |
| 2024-07-02 | 4.590 | 4.700 | 4.570 | 4.650 | 4.650 | 1,490,600 |
| 2024-07-01 | 4.560 | 4.630 | 4.520 | 4.590 | 4.590 | 1,610,601 |
| 2024-06-28 | 4.560 | 4.660 | 4.480 | 4.560 | 4.560 | 2,419,901 |
| 2024-06-27 | 4.590 | 4.860 | 4.550 | 4.610 | 4.610 | 4,230,500 |
| 2024-06-26 | 4.800 | 4.800 | 4.400 | 4.590 | 4.590 | 7,588,603 |
| 2024-06-25 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-06-24 | 4.920 | 4.930 | 4.820 | 4.840 | 4.840 | 2,667,700 |
| 2024-06-21 | 4.800 | 5.030 | 4.780 | 5.020 | 5.020 | 4,060,101 |
| 2024-06-20 | 4.930 | 4.980 | 4.750 | 4.790 | 4.790 | 3,100,701 |
| 2024-06-19 | 5.090 | 5.090 | 4.960 | 4.990 | 4.990 | 6,599,400 |
| 2024-06-18 | 4.920 | 4.920 | 4.810 | 4.850 | 4.850 | 760,951 |
| 2024-06-17 | 4.900 | 4.920 | 4.860 | 4.900 | 4.900 | 523,500 |
| 2024-06-14 | 4.890 | 4.920 | 4.830 | 4.900 | 4.900 | 571,300 |
| 2024-06-13 | 4.950 | 4.950 | 4.810 | 4.830 | 4.830 | 1,102,451 |
| 2024-06-12 | 4.950 | 4.970 | 4.850 | 4.960 | 4.960 | 1,164,905 |
| 2024-06-11 | 4.830 | 4.940 | 4.820 | 4.940 | 4.940 | 945,700 |
| 2024-06-07 | 4.750 | 4.830 | 4.700 | 4.820 | 4.820 | 1,315,600 |
| 2024-06-06 | 4.910 | 4.910 | 4.640 | 4.640 | 4.640 | 1,845,200 |
| 2024-06-05 | 4.830 | 4.930 | 4.750 | 4.880 | 4.880 | 1,047,900 |
| 2024-06-04 | 4.820 | 4.860 | 4.730 | 4.820 | 4.820 | 1,215,304 |
| 2024-06-03 | 5.050 | 5.050 | 4.810 | 4.810 | 4.810 | 1,897,200 |
| 2024-05-31 | 5.040 | 5.070 | 4.950 | 5.060 | 5.060 | 1,442,621 |
| 2024-05-30 | 5.100 | 5.130 | 4.980 | 5.040 | 5.040 | 1,872,279 |
| 2024-05-29 | 5.130 | 5.200 | 5.050 | 5.150 | 5.150 | 1,511,251 |
| 2024-05-28 | 5.160 | 5.230 | 5.160 | 5.160 | 5.160 | 2,189,900 |
| 2024-05-27 | 5.200 | 5.260 | 5.130 | 5.230 | 5.230 | 2,040,400 |
| 2024-05-24 | 5.190 | 5.280 | 5.160 | 5.240 | 5.240 | 1,996,560 |
| 2024-05-23 | 5.210 | 5.310 | 5.140 | 5.180 | 5.180 | 2,789,792 |
| 2024-05-22 | 5.140 | 5.380 | 5.100 | 5.240 | 5.240 | 2,732,888 |
| 2024-05-21 | 5.120 | 5.260 | 5.110 | 5.120 | 5.120 | 2,847,388 |
| 2024-05-20 | 5.140 | 5.180 | 5.080 | 5.150 | 5.150 | 2,684,200 |
| 2024-05-17 | 5.120 | 5.150 | 5.030 | 5.150 | 5.150 | 5,216,760 |
| 2024-05-16 | 5.040 | 5.090 | 4.890 | 4.900 | 4.900 | 2,925,820 |
| 2024-05-15 | 4.830 | 5.070 | 4.780 | 5.040 | 5.040 | 3,164,659 |
| 2024-05-14 | 4.750 | 4.880 | 4.720 | 4.830 | 4.830 | 1,704,688 |
| 2024-05-13 | 4.690 | 4.760 | 4.660 | 4.750 | 4.750 | 1,742,923 |
| 2024-05-10 | 4.740 | 4.800 | 4.640 | 4.690 | 4.690 | 2,224,800 |
| 2024-05-09 | 4.710 | 4.770 | 4.700 | 4.700 | 4.700 | 2,103,600 |
| 2024-05-08 | 4.720 | 4.880 | 4.710 | 4.710 | 4.710 | 4,021,562 |
| 2024-05-07 | 4.750 | 4.830 | 4.660 | 4.780 | 4.780 | 5,542,523 |
| 2024-05-06 | 4.670 | 4.670 | 4.660 | 4.670 | 4.670 | 3,291,000 |
| 2024-04-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 208,723 |
| 2024-04-29 | 4.050 | 4.240 | 4.050 | 4.240 | 4.240 | 1,879,400 |
| 2024-04-26 | 4.000 | 4.050 | 3.970 | 4.040 | 4.040 | 2,070,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-06 | 0.5000 CNY |
| 2021-06-07 | 0.5000 CNY |
| 2020-06-09 | 0.5000 CNY |
| 2019-06-17 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.