Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.710	5.790	5.690	5.770	5.770	1,472,898
2023-10-26	5.710	5.740	5.680	5.720	5.720	584,400
2023-10-25	5.690	5.750	5.690	5.720	5.720	997,300
2023-10-24	5.610	5.690	5.580	5.680	5.680	795,300
2023-10-23	5.700	5.700	5.570	5.580	5.580	1,525,325
2023-10-20	5.660	5.710	5.660	5.700	5.700	643,300
2023-10-19	5.670	5.730	5.650	5.700	5.700	1,354,600
2023-10-18	5.810	5.810	5.670	5.700	5.700	1,588,869
2023-10-17	5.780	5.830	5.750	5.820	5.820	1,297,000
2023-10-16	5.730	5.760	5.720	5.760	5.760	1,013,200
2023-10-13	5.720	5.750	5.710	5.740	5.740	1,326,298
2023-10-12	5.730	5.750	5.700	5.740	5.740	842,401
2023-10-11	5.720	5.740	5.710	5.720	5.720	1,311,800
2023-10-10	5.790	5.800	5.710	5.720	5.720	1,752,100
2023-10-09	5.830	5.830	5.730	5.790	5.790	1,337,500
2023-09-28	5.770	5.860	5.760	5.820	5.820	2,086,900
2023-09-27	5.750	5.790	5.740	5.770	5.770	1,184,100
2023-09-26	5.750	5.760	5.710	5.750	5.750	1,149,200
2023-09-25	5.810	5.810	5.690	5.730	5.730	2,317,900
2023-09-22	5.790	5.910	5.760	5.820	5.820	4,274,300
2023-09-21	5.780	5.820	5.730	5.800	5.800	3,112,300
2023-09-20	5.750	5.860	5.730	5.780	5.780	2,988,869
2023-09-19	5.730	5.750	5.720	5.750	5.750	1,640,600
2023-09-18	5.710	5.760	5.690	5.740	5.740	2,612,561
2023-09-15	5.660	5.700	5.650	5.700	5.700	1,334,700
2023-09-14	5.670	5.670	5.640	5.650	5.650	943,900
2023-09-13	5.650	5.710	5.630	5.670	5.670	1,468,400
2023-09-12	5.710	5.720	5.690	5.700	5.700	1,003,100
2023-09-11	5.680	5.720	5.650	5.710	5.710	1,542,900
2023-09-08	5.670	5.700	5.650	5.680	5.680	1,041,900
2023-09-07	5.740	5.740	5.650	5.670	5.670	2,074,600
2023-09-06	5.770	5.770	5.720	5.760	5.760	2,450,700
2023-09-05	5.780	5.790	5.740	5.760	5.760	988,401
2023-09-04	5.730	5.810	5.710	5.800	5.800	1,900,000
2023-09-01	5.650	5.750	5.650	5.730	5.730	1,767,900
2023-08-31	5.680	5.740	5.640	5.660	5.660	3,525,700
2023-08-30	5.830	5.840	5.780	5.830	5.830	1,578,600
2023-08-29	5.690	5.830	5.690	5.810	5.810	1,885,400
2023-08-28	5.920	5.920	5.690	5.710	5.710	3,177,800
2023-08-25	5.670	5.700	5.620	5.650	5.650	1,080,000
2023-08-24	5.710	5.710	5.640	5.670	5.670	1,566,000
2023-08-23	5.760	5.760	5.680	5.710	5.710	1,250,600
2023-08-22	5.810	5.820	5.680	5.770	5.770	2,770,900
2023-08-21	5.820	5.900	5.780	5.790	5.790	2,519,900
2023-08-18	5.880	5.950	5.840	5.840	5.840	2,780,300
2023-08-17	5.820	5.890	5.810	5.880	5.880	1,592,300
2023-08-16	5.850	5.930	5.810	5.860	5.860	1,847,200
2023-08-15	5.880	5.890	5.820	5.850	5.850	1,910,483
2023-08-14	5.780	5.900	5.770	5.880	5.880	3,173,481
2023-08-11	5.790	5.860	5.740	5.810	5.810	4,039,880
2023-08-10	5.720	5.810	5.700	5.770	5.770	2,584,698
2023-08-09	5.720	5.750	5.690	5.710	5.710	2,042,598
2023-08-08	5.760	5.770	5.710	5.740	5.740	1,778,100
2023-08-07	5.770	5.780	5.730	5.770	5.770	1,324,400
2023-08-04	5.790	5.800	5.770	5.770	5.770	1,161,315
2023-08-03	5.780	5.800	5.750	5.790	5.790	1,567,700
2023-08-02	5.820	5.830	5.760	5.780	5.780	2,026,700
2023-08-01	5.830	5.870	5.790	5.820	5.820	2,234,900
2023-07-31	5.760	5.880	5.750	5.860	5.860	3,570,100
2023-07-28	5.640	5.770	5.640	5.770	5.770	2,970,900

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.