Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.980 | 4.020 | 3.940 | 3.990 | 3.990 | 1,501,100 |
| 2024-04-24 | 3.980 | 4.010 | 3.960 | 3.980 | 3.980 | 1,330,000 |
| 2024-04-23 | 3.930 | 4.000 | 3.930 | 3.980 | 3.980 | 829,602 |
| 2024-04-22 | 3.960 | 3.990 | 3.900 | 3.940 | 3.940 | 946,900 |
| 2024-04-19 | 3.990 | 4.040 | 3.960 | 4.000 | 4.000 | 733,400 |
| 2024-04-18 | 3.960 | 4.070 | 3.920 | 4.020 | 4.020 | 1,663,688 |
| 2024-04-17 | 3.810 | 4.000 | 3.810 | 3.970 | 3.970 | 1,754,387 |
| 2024-04-16 | 4.070 | 4.070 | 3.890 | 3.890 | 3.890 | 3,704,735 |
| 2024-04-15 | 4.200 | 4.300 | 4.090 | 4.090 | 4.090 | 2,476,300 |
| 2024-04-12 | 4.310 | 4.350 | 4.300 | 4.310 | 4.310 | 746,700 |
| 2024-04-11 | 4.300 | 4.380 | 4.300 | 4.340 | 4.340 | 569,000 |
| 2024-04-10 | 4.430 | 4.430 | 4.310 | 4.330 | 4.330 | 1,224,600 |
| 2024-04-09 | 4.410 | 4.470 | 4.390 | 4.440 | 4.440 | 605,200 |
| 2024-04-08 | 4.480 | 4.530 | 4.400 | 4.420 | 4.420 | 1,184,400 |
| 2024-04-03 | 4.480 | 4.500 | 4.460 | 4.480 | 4.480 | 1,028,556 |
| 2024-04-02 | 4.440 | 4.500 | 4.440 | 4.480 | 4.480 | 1,137,100 |
| 2024-04-01 | 4.330 | 4.460 | 4.330 | 4.440 | 4.440 | 1,889,100 |
| 2024-03-29 | 4.260 | 4.330 | 4.250 | 4.330 | 4.330 | 755,300 |
| 2024-03-28 | 4.170 | 4.300 | 4.170 | 4.260 | 4.260 | 1,552,400 |
| 2024-03-27 | 4.320 | 4.350 | 4.190 | 4.190 | 4.190 | 1,612,800 |
| 2024-03-26 | 4.440 | 4.470 | 4.300 | 4.360 | 4.360 | 2,697,200 |
| 2024-03-25 | 4.490 | 4.510 | 4.460 | 4.470 | 4.470 | 1,970,762 |
| 2024-03-22 | 4.520 | 4.540 | 4.460 | 4.520 | 4.520 | 3,099,000 |
| 2024-03-21 | 4.500 | 4.630 | 4.500 | 4.510 | 4.510 | 4,379,000 |
| 2024-03-20 | 4.500 | 4.550 | 4.440 | 4.500 | 4.500 | 7,549,700 |
| 2024-03-19 | 4.500 | 4.690 | 4.500 | 4.650 | 4.650 | 10,154,500 |
| 2024-03-18 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 616,900 |
| 2024-03-15 | 4.690 | 4.990 | 4.690 | 4.990 | 4.990 | 3,150,300 |
| 2024-03-14 | 4.740 | 4.830 | 4.710 | 4.750 | 4.750 | 2,810,230 |
| 2024-03-13 | 4.860 | 4.880 | 4.700 | 4.700 | 4.700 | 2,895,811 |
| 2024-03-12 | 4.980 | 5.040 | 4.710 | 4.860 | 4.860 | 6,650,230 |
| 2024-03-11 | 4.880 | 4.880 | 4.850 | 4.880 | 4.880 | 2,555,730 |
| 2024-03-08 | 4.400 | 4.650 | 4.400 | 4.650 | 4.650 | 3,939,730 |
| 2024-03-07 | 4.320 | 4.460 | 4.290 | 4.430 | 4.430 | 2,188,900 |
| 2024-03-06 | 4.290 | 4.400 | 4.250 | 4.320 | 4.320 | 1,281,500 |
| 2024-03-05 | 4.270 | 4.320 | 4.260 | 4.270 | 4.270 | 964,900 |
| 2024-03-04 | 4.360 | 4.380 | 4.200 | 4.290 | 4.290 | 1,997,332 |
| 2024-03-01 | 4.390 | 4.430 | 4.340 | 4.360 | 4.360 | 1,173,700 |
| 2024-02-29 | 4.260 | 4.410 | 4.260 | 4.410 | 4.410 | 1,804,430 |
| 2024-02-28 | 4.590 | 4.690 | 4.350 | 4.350 | 4.350 | 2,521,255 |
| 2024-02-27 | 4.490 | 4.600 | 4.470 | 4.580 | 4.580 | 1,182,728 |
| 2024-02-26 | 4.460 | 4.580 | 4.430 | 4.500 | 4.500 | 1,989,790 |
| 2024-02-23 | 4.350 | 4.470 | 4.340 | 4.460 | 4.460 | 1,927,320 |
| 2024-02-22 | 4.310 | 4.360 | 4.270 | 4.340 | 4.340 | 1,460,500 |
| 2024-02-21 | 4.250 | 4.410 | 4.220 | 4.330 | 4.330 | 2,861,100 |
| 2024-02-20 | 4.050 | 4.260 | 4.030 | 4.260 | 4.260 | 3,365,864 |
| 2024-02-19 | 4.000 | 4.090 | 4.000 | 4.060 | 4.060 | 3,813,530 |
| 2024-02-08 | 3.950 | 4.000 | 3.730 | 3.960 | 3.960 | 5,469,074 |
| 2024-02-07 | 4.060 | 4.080 | 3.840 | 3.930 | 3.930 | 4,101,500 |
| 2024-02-06 | 4.040 | 4.120 | 4.040 | 4.040 | 4.040 | 4,045,405 |
| 2024-02-05 | 4.420 | 4.420 | 4.250 | 4.250 | 4.250 | 1,095,100 |
| 2024-02-02 | 4.650 | 4.720 | 4.470 | 4.470 | 4.470 | 1,830,100 |
| 2024-02-01 | 4.650 | 4.760 | 4.650 | 4.700 | 4.700 | 930,400 |
| 2024-01-31 | 5.010 | 5.070 | 4.760 | 4.780 | 4.780 | 1,742,705 |
| 2024-01-30 | 5.100 | 5.120 | 5.010 | 5.010 | 5.010 | 1,599,400 |
| 2024-01-29 | 5.290 | 5.290 | 5.120 | 5.130 | 5.130 | 1,150,200 |
| 2024-01-26 | 5.310 | 5.360 | 5.280 | 5.290 | 5.290 | 941,500 |
| 2024-01-25 | 5.120 | 5.320 | 5.120 | 5.320 | 5.320 | 1,190,912 |
| 2024-01-24 | 5.080 | 5.210 | 5.010 | 5.170 | 5.170 | 1,646,700 |
| 2024-01-23 | 5.140 | 5.160 | 5.000 | 5.080 | 5.080 | 2,211,500 |
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.