Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.930	6.000	5.900	5.980	5.980	1,994,993
2022-10-31	5.880	5.970	5.860	5.910	5.910	1,584,055
2022-10-28	6.180	6.190	5.900	5.910	5.910	3,348,853
2022-10-27	6.070	6.220	6.070	6.180	6.180	2,876,500
2022-10-26	6.180	6.280	6.090	6.110	6.110	4,959,650
2022-10-25	6.410	6.430	6.210	6.260	6.260	2,572,750
2022-10-24	6.670	6.670	6.400	6.440	6.440	1,893,400
2022-10-21	6.670	6.730	6.580	6.610	6.610	1,104,400
2022-10-20	6.610	6.740	6.610	6.650	6.650	1,084,800
2022-10-19	6.700	6.760	6.650	6.670	6.670	1,080,900
2022-10-18	6.770	6.800	6.670	6.730	6.730	1,519,200
2022-10-17	6.650	6.730	6.600	6.690	6.690	1,405,200
2022-10-14	6.570	6.730	6.570	6.630	6.630	2,107,305
2022-10-13	6.560	6.650	6.480	6.570	6.570	1,601,400
2022-10-12	6.500	6.560	6.390	6.550	6.550	1,787,600
2022-10-11	6.530	6.530	6.330	6.470	6.470	2,305,300
2022-10-10	6.500	6.570	6.440	6.470	6.470	1,812,801
2022-09-30	6.520	6.590	6.450	6.450	6.450	1,607,200
2022-09-29	6.670	6.810	6.470	6.520	6.520	2,035,700
2022-09-28	6.720	6.800	6.620	6.660	6.660	2,318,181
2022-09-27	6.630	6.750	6.500	6.740	6.740	2,970,300
2022-09-26	6.820	6.860	6.510	6.550	6.550	2,762,778
2022-09-23	6.970	7.040	6.740	6.860	6.860	2,427,548
2022-09-22	7.050	7.110	6.920	6.930	6.930	2,364,400
2022-09-21	7.010	7.090	6.920	7.050	7.050	1,628,155
2022-09-20	6.930	7.150	6.920	7.040	7.040	2,849,900
2022-09-19	7.060	7.150	6.800	6.930	6.930	2,955,505
2022-09-16	7.600	7.600	7.060	7.060	7.060	5,116,155
2022-09-15	7.640	7.700	7.420	7.560	7.560	1,999,544
2022-09-14	7.500	7.650	7.410	7.630	7.630	1,807,091
2022-09-13	7.590	7.650	7.560	7.590	7.590	1,835,742
2022-09-09	7.530	7.620	7.500	7.590	7.590	1,788,543
2022-09-08	7.640	7.640	7.490	7.540	7.540	1,914,195
2022-09-07	7.560	7.630	7.500	7.590	7.590	2,177,991
2022-09-06	7.570	7.630	7.480	7.580	7.580	1,924,801
2022-09-05	7.450	7.570	7.380	7.520	7.520	1,704,806
2022-09-02	7.360	7.520	7.340	7.400	7.400	3,079,600
2022-09-01	7.470	7.580	7.380	7.380	7.380	3,068,350
2022-08-31	7.610	7.610	7.420	7.460	7.460	1,378,734
2022-08-30	7.450	7.650	7.450	7.600	7.600	1,510,000
2022-08-29	7.350	7.530	7.280	7.520	7.520	1,191,734
2022-08-26	7.400	7.530	7.400	7.400	7.400	845,591
2022-08-25	7.440	7.550	7.360	7.440	7.440	837,310
2022-08-24	7.610	7.670	7.430	7.430	7.430	1,384,610
2022-08-23	7.550	7.600	7.490	7.560	7.560	1,032,935
2022-08-22	7.470	7.570	7.430	7.550	7.550	1,065,989
2022-08-19	7.520	7.590	7.460	7.480	7.480	1,089,500
2022-08-18	7.560	7.560	7.490	7.520	7.520	692,000
2022-08-17	7.540	7.600	7.490	7.540	7.540	904,767
2022-08-16	7.550	7.590	7.480	7.540	7.540	946,123
2022-08-15	7.610	7.610	7.490	7.540	7.540	1,060,897
2022-08-12	7.450	7.620	7.450	7.560	7.560	1,287,300
2022-08-11	7.380	7.540	7.380	7.480	7.480	1,323,597
2022-08-10	7.350	7.390	7.270	7.360	7.360	809,161
2022-08-09	7.360	7.360	7.270	7.350	7.350	571,397
2022-08-08	7.350	7.370	7.230	7.330	7.330	782,700
2022-08-05	7.280	7.340	7.180	7.310	7.310	1,169,400
2022-08-04	7.270	7.300	7.050	7.280	7.280	1,130,095
2022-08-03	7.200	7.340	7.080	7.120	7.120	1,316,600
2022-08-02	7.620	7.630	7.120	7.210	7.210	3,083,195

← NewerPage 17 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.