Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.480	7.760	7.430	7.610	7.610	2,060,764
2022-07-29	7.550	7.580	7.470	7.480	7.480	1,064,109
2022-07-28	7.580	7.600	7.480	7.530	7.530	899,949
2022-07-27	7.660	7.680	7.470	7.510	7.510	980,300
2022-07-26	7.530	7.540	7.440	7.500	7.500	909,143
2022-07-25	7.550	7.590	7.450	7.540	7.540	1,004,100
2022-07-22	7.450	7.620	7.450	7.530	7.530	1,330,900
2022-07-21	7.500	7.600	7.460	7.500	7.500	2,120,600
2022-07-20	7.460	7.520	7.390	7.460	7.460	1,134,300
2022-07-19	7.270	7.460	7.200	7.440	7.440	1,800,000
2022-07-18	7.060	7.270	6.930	7.260	7.260	2,637,000
2022-07-15	7.360	7.410	6.890	6.920	6.920	3,311,611
2022-07-14	7.380	7.400	7.320	7.380	7.380	865,805
2022-07-13	7.330	7.390	7.310	7.370	7.370	1,051,200
2022-07-12	7.510	7.510	7.200	7.320	7.320	1,407,469
2022-07-11	7.440	7.450	7.300	7.410	7.410	1,676,894
2022-07-08	7.510	7.570	7.460	7.520	7.520	1,300,499
2022-07-07	7.510	7.610	7.400	7.460	7.460	1,201,326
2022-07-06	7.550	7.620	7.430	7.510	7.510	1,672,400
2022-07-05	7.650	7.720	7.500	7.600	7.600	2,218,902
2022-07-04	7.550	7.790	7.390	7.660	7.660	3,787,214
2022-07-01	7.420	7.580	7.420	7.550	7.550	1,971,272
2022-06-30	7.370	7.640	7.370	7.430	7.430	2,556,449
2022-06-29	7.560	7.560	7.350	7.350	7.350	1,696,400
2022-06-28	7.450	7.530	7.390	7.500	7.500	2,028,301
2022-06-27	7.350	7.440	7.290	7.420	7.420	2,138,029
2022-06-24	7.300	7.320	7.250	7.300	7.300	1,002,800
2022-06-23	7.230	7.310	7.170	7.280	7.280	1,164,397
2022-06-22	7.320	7.360	7.200	7.200	7.200	983,700
2022-06-21	7.330	7.370	7.230	7.320	7.320	1,342,100
2022-06-20	7.240	7.340	7.240	7.270	7.270	1,022,160
2022-06-17	7.310	7.320	7.190	7.240	7.240	1,287,143
2022-06-16	7.320	7.350	7.260	7.300	7.300	1,019,660
2022-06-15	7.270	7.380	7.260	7.320	7.320	1,904,660
2022-06-14	7.300	7.300	7.100	7.300	7.300	1,886,560
2022-06-13	7.290	7.350	7.210	7.300	7.300	1,075,700
2022-06-10	7.290	7.350	7.180	7.290	7.290	1,398,059
2022-06-09	7.270	7.370	7.230	7.280	7.280	1,864,300
2022-06-08	7.320	7.340	7.100	7.310	7.310	2,507,372
2022-06-07	7.380	7.400	7.280	7.280	7.280	2,460,875
2022-06-06	7.300	7.510	7.220	7.340	7.340	4,907,492
2022-06-02	7.890	8.030	7.770	8.020	7.474	5,121,195
2022-06-01	7.680	7.860	7.670	7.820	7.287	2,336,051
2022-05-31	7.730	7.760	7.660	7.710	7.185	1,631,100
2022-05-30	7.520	7.740	7.500	7.690	7.166	2,671,400
2022-05-27	7.590	7.630	7.450	7.560	7.045	2,912,587
2022-05-26	7.330	7.510	7.290	7.490	6.980	3,583,100
2022-05-25	7.110	7.480	7.060	7.420	6.915	3,361,870
2022-05-24	7.360	7.420	7.110	7.120	6.635	1,973,979
2022-05-23	7.330	7.440	7.320	7.360	6.859	1,406,500
2022-05-20	7.330	7.440	7.330	7.360	6.859	1,070,900
2022-05-19	7.240	7.380	7.210	7.360	6.859	1,220,300
2022-05-18	7.230	7.370	7.180	7.330	6.831	1,821,201
2022-05-17	7.260	7.290	7.130	7.180	6.691	1,378,119
2022-05-16	7.220	7.350	7.180	7.260	6.765	1,332,100
2022-05-13	7.150	7.390	7.130	7.170	6.682	2,380,600
2022-05-12	7.070	7.140	7.020	7.100	6.616	1,392,279
2022-05-11	7.130	7.220	7.010	7.010	6.533	2,214,106
2022-05-10	7.050	7.150	6.960	7.090	6.607	1,879,796
2022-05-09	7.120	7.200	7.010	7.110	6.626	2,019,668

← NewerPage 18 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.