Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.660	5.690	5.650	5.670	5.670	1,870,700
2023-07-26	5.640	5.690	5.620	5.670	5.670	2,158,200
2023-07-25	5.600	5.650	5.580	5.650	5.650	2,508,700
2023-07-24	5.600	5.600	5.540	5.570	5.570	3,585,531
2023-07-21	5.620	5.640	5.570	5.620	5.620	2,790,300
2023-07-20	5.620	5.670	5.610	5.640	5.640	1,426,115
2023-07-19	5.670	5.690	5.610	5.620	5.620	3,144,668
2023-07-18	5.650	5.700	5.640	5.690	5.690	1,460,068
2023-07-17	5.730	5.740	5.600	5.670	5.670	4,123,800
2023-07-14	5.830	5.840	5.800	5.820	5.820	2,380,900
2023-07-13	5.830	5.860	5.800	5.840	5.840	1,274,300
2023-07-12	5.850	5.880	5.800	5.810	5.810	1,727,500
2023-07-11	5.870	5.880	5.820	5.870	5.870	2,453,902
2023-07-10	5.830	5.880	5.820	5.870	5.870	988,000
2023-07-07	5.850	5.850	5.780	5.850	5.850	2,298,700
2023-07-06	5.880	5.880	5.820	5.870	5.870	930,900
2023-07-05	5.870	5.870	5.840	5.870	5.870	1,009,200
2023-07-04	5.920	5.940	5.820	5.870	5.870	2,678,183
2023-07-03	5.850	5.960	5.850	5.930	5.930	1,551,095
2023-06-30	5.790	5.850	5.760	5.850	5.850	1,191,868
2023-06-29	5.750	5.820	5.740	5.760	5.760	1,192,500
2023-06-28	5.710	5.790	5.600	5.780	5.780	2,027,305
2023-06-27	5.600	5.760	5.590	5.730	5.730	1,674,600
2023-06-26	5.620	5.640	5.580	5.600	5.600	681,500
2023-06-21	5.640	5.670	5.620	5.630	5.630	703,300
2023-06-20	5.690	5.700	5.620	5.660	5.660	1,216,622
2023-06-19	5.770	5.790	5.670	5.700	5.700	1,725,900
2023-06-16	5.730	5.850	5.730	5.780	5.780	1,794,934
2023-06-15	5.790	5.800	5.730	5.740	5.740	1,118,679
2023-06-14	5.760	5.830	5.740	5.780	5.780	1,178,700
2023-06-13	5.740	5.790	5.730	5.780	5.780	947,400
2023-06-12	5.810	5.810	5.600	5.740	5.740	2,398,200
2023-06-09	5.850	5.850	5.780	5.810	5.810	750,600
2023-06-08	5.870	5.880	5.800	5.820	5.820	1,124,800
2023-06-07	5.780	5.930	5.760	5.890	5.890	2,124,378
2023-06-06	5.870	5.910	5.770	5.780	5.780	1,266,100
2023-06-05	5.830	5.920	5.810	5.870	5.870	1,786,693
2023-06-02	5.730	5.860	5.730	5.850	5.850	1,395,600
2023-06-01	5.760	5.800	5.730	5.740	5.740	805,300
2023-05-31	5.750	5.880	5.710	5.760	5.760	1,622,413
2023-05-30	5.650	5.720	5.600	5.720	5.720	756,300
2023-05-29	5.720	5.740	5.590	5.640	5.640	1,495,800
2023-05-26	5.730	5.740	5.530	5.700	5.700	2,326,900
2023-05-25	5.740	5.780	5.650	5.740	5.740	2,261,651
2023-05-24	5.850	5.920	5.780	5.780	5.780	2,308,600
2023-05-23	5.850	6.000	5.820	5.880	5.880	2,727,100
2023-05-22	5.790	5.880	5.730	5.850	5.850	1,779,789
2023-05-19	5.860	5.890	5.700	5.740	5.740	2,725,789
2023-05-18	5.970	5.980	5.880	5.920	5.920	1,534,800
2023-05-17	5.720	5.970	5.650	5.930	5.930	3,345,013
2023-05-16	6.010	6.010	5.780	5.780	5.780	3,589,574
2023-05-15	6.230	6.330	6.010	6.010	6.010	4,886,901
2023-05-12	6.220	6.480	6.200	6.330	6.330	4,720,251
2023-05-11	6.000	6.240	5.980	6.170	6.170	3,136,495
2023-05-10	5.970	6.050	5.930	5.990	5.990	2,437,500
2023-05-09	6.020	6.100	5.960	5.990	5.990	2,821,928
2023-05-08	6.170	6.230	6.000	6.020	6.020	4,461,012
2023-05-05	6.280	6.360	6.140	6.190	6.190	6,279,730
2023-05-04	5.980	6.170	5.950	6.170	6.170	5,903,654
2023-04-28	5.680	5.940	5.680	5.880	5.880	12,805,453

← NewerPage 14 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.