Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.400 | 5.420 | 5.120 | 5.160 | 5.160 | 1,545,900 |
| 2024-01-19 | 5.400 | 5.420 | 5.360 | 5.390 | 5.390 | 710,800 |
| 2024-01-18 | 5.560 | 5.580 | 5.300 | 5.420 | 5.420 | 2,337,223 |
| 2024-01-17 | 5.630 | 5.630 | 5.540 | 5.560 | 5.560 | 1,058,800 |
| 2024-01-16 | 5.690 | 5.690 | 5.600 | 5.640 | 5.640 | 1,738,104 |
| 2024-01-15 | 5.690 | 5.700 | 5.660 | 5.680 | 5.680 | 587,300 |
| 2024-01-12 | 5.690 | 5.720 | 5.660 | 5.690 | 5.690 | 1,583,900 |
| 2024-01-11 | 5.680 | 5.730 | 5.670 | 5.710 | 5.710 | 1,654,200 |
| 2024-01-10 | 5.720 | 5.730 | 5.670 | 5.690 | 5.690 | 1,118,400 |
| 2024-01-09 | 5.700 | 5.740 | 5.690 | 5.720 | 5.720 | 828,300 |
| 2024-01-08 | 5.790 | 5.790 | 5.700 | 5.710 | 5.710 | 1,064,900 |
| 2024-01-05 | 5.840 | 5.850 | 5.780 | 5.800 | 5.800 | 1,107,600 |
| 2024-01-04 | 5.830 | 5.860 | 5.810 | 5.840 | 5.840 | 867,605 |
| 2024-01-03 | 5.840 | 5.850 | 5.820 | 5.850 | 5.850 | 871,000 |
| 2024-01-02 | 5.810 | 5.870 | 5.810 | 5.840 | 5.840 | 955,800 |
| 2023-12-29 | 5.850 | 5.860 | 5.820 | 5.850 | 5.850 | 947,800 |
| 2023-12-28 | 5.820 | 5.880 | 5.800 | 5.860 | 5.860 | 1,729,400 |
| 2023-12-27 | 5.800 | 5.830 | 5.760 | 5.820 | 5.820 | 959,051 |
| 2023-12-26 | 5.780 | 5.840 | 5.760 | 5.800 | 5.800 | 927,248 |
| 2023-12-25 | 5.710 | 5.790 | 5.710 | 5.760 | 5.760 | 856,500 |
| 2023-12-22 | 5.750 | 5.770 | 5.710 | 5.710 | 5.710 | 668,100 |
| 2023-12-21 | 5.710 | 5.780 | 5.610 | 5.780 | 5.780 | 1,877,800 |
| 2023-12-20 | 5.740 | 5.770 | 5.730 | 5.730 | 5.730 | 520,600 |
| 2023-12-19 | 5.730 | 5.770 | 5.710 | 5.740 | 5.740 | 814,500 |
| 2023-12-18 | 5.810 | 5.830 | 5.730 | 5.740 | 5.740 | 888,100 |
| 2023-12-15 | 5.780 | 5.820 | 5.770 | 5.800 | 5.800 | 686,600 |
| 2023-12-14 | 5.790 | 5.810 | 5.780 | 5.780 | 5.780 | 1,009,900 |
| 2023-12-13 | 5.800 | 5.860 | 5.780 | 5.780 | 5.780 | 1,113,200 |
| 2023-12-12 | 5.770 | 5.830 | 5.760 | 5.810 | 5.810 | 772,600 |
| 2023-12-11 | 5.770 | 5.790 | 5.700 | 5.780 | 5.780 | 1,044,800 |
| 2023-12-08 | 5.820 | 5.830 | 5.780 | 5.800 | 5.800 | 1,271,689 |
| 2023-12-07 | 5.830 | 5.850 | 5.810 | 5.810 | 5.810 | 973,000 |
| 2023-12-06 | 5.810 | 5.860 | 5.790 | 5.830 | 5.830 | 1,255,216 |
| 2023-12-05 | 5.890 | 5.890 | 5.810 | 5.820 | 5.820 | 1,451,600 |
| 2023-12-04 | 5.900 | 5.900 | 5.870 | 5.880 | 5.880 | 687,500 |
| 2023-12-01 | 5.850 | 5.920 | 5.830 | 5.900 | 5.900 | 1,204,000 |
| 2023-11-30 | 5.870 | 5.900 | 5.840 | 5.850 | 5.850 | 813,400 |
| 2023-11-29 | 5.950 | 5.950 | 5.870 | 5.870 | 5.870 | 1,908,100 |
| 2023-11-28 | 5.920 | 5.960 | 5.900 | 5.950 | 5.950 | 1,141,600 |
| 2023-11-27 | 5.940 | 5.950 | 5.880 | 5.930 | 5.930 | 1,443,700 |
| 2023-11-24 | 6.010 | 6.050 | 5.890 | 5.930 | 5.930 | 3,319,400 |
| 2023-11-23 | 5.820 | 6.110 | 5.820 | 6.040 | 6.040 | 5,880,400 |
| 2023-11-22 | 5.840 | 5.860 | 5.810 | 5.820 | 5.820 | 1,900,100 |
| 2023-11-21 | 5.860 | 5.860 | 5.820 | 5.850 | 5.850 | 1,621,400 |
| 2023-11-20 | 5.840 | 5.880 | 5.830 | 5.850 | 5.850 | 1,117,600 |
| 2023-11-17 | 5.780 | 5.850 | 5.770 | 5.840 | 5.840 | 1,612,500 |
| 2023-11-16 | 5.820 | 5.830 | 5.780 | 5.780 | 5.780 | 961,900 |
| 2023-11-15 | 5.810 | 5.830 | 5.800 | 5.830 | 5.830 | 1,160,212 |
| 2023-11-14 | 5.800 | 5.830 | 5.780 | 5.810 | 5.810 | 907,500 |
| 2023-11-13 | 5.800 | 5.810 | 5.780 | 5.800 | 5.800 | 800,912 |
| 2023-11-10 | 5.850 | 5.850 | 5.770 | 5.800 | 5.800 | 1,666,300 |
| 2023-11-09 | 5.820 | 5.910 | 5.810 | 5.850 | 5.850 | 2,155,700 |
| 2023-11-08 | 5.860 | 5.870 | 5.810 | 5.840 | 5.840 | 1,564,900 |
| 2023-11-07 | 5.860 | 5.860 | 5.810 | 5.840 | 5.840 | 1,293,200 |
| 2023-11-06 | 5.830 | 5.880 | 5.810 | 5.860 | 5.860 | 1,888,200 |
| 2023-11-03 | 5.810 | 5.860 | 5.770 | 5.840 | 5.840 | 1,464,005 |
| 2023-11-02 | 5.730 | 5.880 | 5.720 | 5.810 | 5.810 | 3,473,110 |
| 2023-11-01 | 5.710 | 5.750 | 5.690 | 5.730 | 5.730 | 857,312 |
| 2023-10-31 | 5.720 | 5.730 | 5.680 | 5.720 | 5.720 | 1,144,500 |
| 2023-10-30 | 5.740 | 5.740 | 5.670 | 5.720 | 5.720 | 1,970,100 |
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.