Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.680	5.940	5.680	5.880	5.880	12,805,453
2023-04-27	5.860	5.860	5.860	5.860	5.860	2,136,000
2023-04-26	6.170	6.170	6.170	6.170	6.170	0
2023-04-25	6.200	6.240	6.050	6.170	6.170	2,258,823
2023-04-24	6.220	6.240	6.130	6.190	6.190	1,581,705
2023-04-21	6.340	6.390	6.210	6.220	6.220	1,843,546
2023-04-20	6.430	6.430	6.290	6.330	6.330	1,875,500
2023-04-19	6.450	6.490	6.430	6.430	6.430	995,298
2023-04-18	6.480	6.520	6.430	6.470	6.470	1,671,455
2023-04-17	6.430	6.480	6.430	6.470	6.470	1,180,210
2023-04-14	6.500	6.520	6.450	6.460	6.460	1,320,898
2023-04-13	6.470	6.530	6.460	6.470	6.470	1,378,325
2023-04-12	6.440	6.500	6.420	6.490	6.490	1,568,900
2023-04-11	6.480	6.480	6.400	6.440	6.440	1,675,500
2023-04-10	6.580	6.600	6.440	6.450	6.450	2,440,002
2023-04-07	6.550	6.610	6.480	6.580	6.580	2,371,244
2023-04-06	6.690	6.710	6.490	6.530	6.530	3,741,722
2023-04-04	6.790	6.820	6.650	6.690	6.690	2,650,840
2023-04-03	6.790	6.840	6.740	6.810	6.810	1,854,667
2023-03-31	6.700	6.790	6.700	6.790	6.790	1,555,395
2023-03-30	6.660	6.730	6.620	6.700	6.700	2,022,333
2023-03-29	6.770	6.830	6.650	6.670	6.670	1,944,533
2023-03-28	6.750	6.830	6.730	6.780	6.780	1,532,096
2023-03-27	6.840	6.840	6.660	6.750	6.750	2,579,605
2023-03-24	6.820	6.850	6.780	6.830	6.830	1,698,005
2023-03-23	6.900	6.900	6.790	6.830	6.830	2,526,700
2023-03-22	6.880	6.960	6.830	6.910	6.910	3,394,300
2023-03-21	6.780	6.890	6.750	6.880	6.880	2,356,686
2023-03-20	6.760	6.900	6.710	6.800	6.800	2,937,700
2023-03-17	6.780	6.820	6.740	6.740	6.740	2,881,676
2023-03-16	6.850	6.850	6.740	6.760	6.760	2,629,000
2023-03-15	6.810	6.870	6.800	6.830	6.830	3,072,202
2023-03-14	6.900	6.940	6.750	6.800	6.800	4,245,567
2023-03-13	6.930	6.980	6.820	6.920	6.920	3,265,832
2023-03-10	6.950	7.010	6.830	6.950	6.950	4,698,066
2023-03-09	7.170	7.180	6.940	7.000	7.000	6,735,277
2023-03-08	7.080	7.180	7.040	7.180	7.180	7,306,899
2023-03-07	7.410	7.410	7.110	7.130	7.130	12,969,120
2023-03-06	7.590	7.670	7.330	7.420	7.420	15,085,775
2023-03-03	7.890	7.890	7.560	7.690	7.690	17,808,811
2023-03-02	7.280	8.000	7.270	8.000	8.000	20,461,193
2023-03-01	7.370	7.440	7.200	7.270	7.270	7,894,716
2023-02-28	7.020	7.550	7.020	7.480	7.480	15,126,343
2023-02-27	6.900	7.150	6.890	7.030	7.030	5,763,318
2023-02-24	6.860	6.930	6.830	6.900	6.900	1,514,796
2023-02-23	6.870	6.910	6.820	6.870	6.870	1,757,762
2023-02-22	6.810	6.900	6.730	6.840	6.840	1,813,122
2023-02-21	6.830	6.860	6.740	6.810	6.810	1,798,400
2023-02-20	6.830	6.840	6.750	6.810	6.810	1,302,200
2023-02-17	6.710	6.850	6.700	6.770	6.770	2,357,200
2023-02-16	6.820	6.860	6.650	6.690	6.690	2,189,822
2023-02-15	6.830	6.830	6.770	6.820	6.820	1,361,100
2023-02-14	6.840	6.860	6.760	6.780	6.780	1,181,009
2023-02-13	6.800	6.880	6.800	6.830	6.830	2,092,100
2023-02-10	6.790	6.810	6.730	6.790	6.790	1,688,500
2023-02-09	6.730	6.800	6.690	6.790	6.790	1,237,100
2023-02-08	6.750	6.790	6.690	6.730	6.730	1,437,222
2023-02-07	6.770	6.830	6.700	6.750	6.750	2,282,900
2023-02-06	6.710	6.830	6.660	6.770	6.770	2,718,701
2023-02-03	6.710	6.750	6.650	6.710	6.710	2,693,301

← NewerPage 15 of 21 · 1,217 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.