Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.680	6.740	6.640	6.690	6.690	1,639,500
2023-01-31	6.580	6.650	6.460	6.650	6.650	2,933,120
2023-01-30	6.560	6.640	6.560	6.600	6.600	2,067,400
2023-01-20	6.530	6.550	6.500	6.530	6.530	1,238,444
2023-01-19	6.500	6.570	6.450	6.520	6.520	2,084,100
2023-01-18	6.440	6.530	6.410	6.500	6.500	1,695,444
2023-01-17	6.450	6.480	6.380	6.420	6.420	1,540,400
2023-01-16	6.340	6.450	6.320	6.420	6.420	2,079,501
2023-01-13	6.300	6.380	6.280	6.340	6.340	1,066,400
2023-01-12	6.330	6.380	6.250	6.300	6.300	1,504,900
2023-01-11	6.390	6.390	6.330	6.350	6.350	1,534,000
2023-01-10	6.460	6.480	6.310	6.370	6.370	1,708,000
2023-01-09	6.440	6.480	6.400	6.460	6.460	1,783,301
2023-01-06	6.460	6.510	6.400	6.410	6.410	2,414,500
2023-01-05	6.580	6.590	6.450	6.470	6.470	2,051,600
2023-01-04	6.450	6.580	6.420	6.570	6.570	2,052,743
2023-01-03	6.400	6.500	6.380	6.460	6.460	2,328,880
2022-12-30	6.330	6.440	6.300	6.430	6.430	2,057,709
2022-12-29	6.380	6.380	6.270	6.270	6.270	1,250,437
2022-12-28	6.500	6.500	6.320	6.340	6.340	1,757,200
2022-12-27	6.350	6.500	6.340	6.480	6.480	2,235,000
2022-12-26	6.410	6.440	6.300	6.360	6.360	1,797,200
2022-12-23	6.380	6.490	6.320	6.370	6.370	1,781,300
2022-12-22	6.500	6.640	6.410	6.420	6.420	2,038,704
2022-12-21	6.580	6.620	6.450	6.510	6.510	1,688,396
2022-12-20	6.580	6.620	6.450	6.530	6.530	2,177,400
2022-12-19	6.850	6.870	6.500	6.540	6.540	4,390,200
2022-12-16	6.820	6.900	6.730	6.790	6.790	2,994,620
2022-12-15	7.090	7.090	6.800	6.820	6.820	5,051,430
2022-12-14	6.910	7.070	6.740	7.040	7.040	5,680,876
2022-12-13	6.820	6.990	6.780	6.890	6.890	8,366,342
2022-12-12	6.960	7.710	6.790	6.880	6.880	12,816,257
2022-12-09	6.700	7.180	6.650	7.010	7.010	9,435,973
2022-12-08	6.780	6.780	6.650	6.710	6.710	1,591,867
2022-12-07	6.600	6.780	6.550	6.700	6.700	2,382,800
2022-12-06	6.670	6.680	6.580	6.600	6.600	1,904,400
2022-12-05	6.620	6.670	6.560	6.630	6.630	2,141,800
2022-12-02	6.490	6.600	6.490	6.600	6.600	1,743,500
2022-12-01	6.500	6.600	6.490	6.520	6.520	2,268,687
2022-11-30	6.510	6.540	6.450	6.490	6.490	1,800,303
2022-11-29	6.380	6.510	6.330	6.490	6.490	1,964,354
2022-11-28	6.390	6.390	6.230	6.330	6.330	1,340,373
2022-11-25	6.450	6.450	6.350	6.400	6.400	1,226,700
2022-11-24	6.360	6.440	6.350	6.410	6.410	1,525,700
2022-11-23	6.350	6.430	6.260	6.340	6.340	1,875,700
2022-11-22	6.430	6.510	6.370	6.430	6.430	2,225,500
2022-11-21	6.400	6.450	6.350	6.410	6.410	1,751,300
2022-11-18	6.500	6.550	6.400	6.440	6.440	1,765,933
2022-11-17	6.440	6.510	6.410	6.490	6.490	1,809,900
2022-11-16	6.420	6.470	6.390	6.450	6.450	2,310,700
2022-11-15	6.420	6.450	6.370	6.420	6.420	1,417,101
2022-11-14	6.400	6.490	6.380	6.400	6.400	1,931,700
2022-11-11	6.400	6.510	6.360	6.400	6.400	2,039,200
2022-11-10	6.250	6.390	6.240	6.370	6.370	1,723,487
2022-11-09	6.210	6.350	6.210	6.300	6.300	1,609,287
2022-11-08	6.270	6.270	6.180	6.260	6.260	1,658,700
2022-11-07	6.110	6.230	6.040	6.220	6.220	2,778,036
2022-11-04	6.030	6.120	6.020	6.110	6.110	2,275,800
2022-11-03	6.020	6.040	5.950	6.030	6.030	1,470,766
2022-11-02	5.980	6.070	5.970	6.020	6.020	1,590,135

← NewerPage 16 of 21 · 1,212 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.