Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.060	7.220	6.980	7.050	6.570	1,372,460
2022-05-05	7.040	7.200	6.950	7.140	6.654	1,918,428
2022-04-29	6.790	7.160	6.730	7.100	6.616	3,153,578
2022-04-28	6.830	7.090	6.650	6.700	6.244	3,065,820
2022-04-27	6.770	6.880	6.450	6.840	6.374	4,820,192
2022-04-26	7.430	7.460	6.800	6.810	6.346	5,686,898
2022-04-25	8.050	8.140	7.470	7.550	7.036	5,121,308
2022-04-22	7.700	8.210	7.690	8.160	7.604	5,217,654
2022-04-21	7.880	8.080	7.710	7.750	7.222	2,697,700
2022-04-20	7.820	8.010	7.780	7.880	7.343	1,605,309
2022-04-19	7.710	7.880	7.630	7.850	7.315	1,581,640
2022-04-18	7.600	7.730	7.430	7.710	7.185	958,160
2022-04-15	7.810	7.810	7.560	7.620	7.101	1,488,200
2022-04-14	7.820	7.870	7.740	7.810	7.278	894,490
2022-04-13	7.830	7.900	7.700	7.800	7.269	1,247,500
2022-04-12	7.560	7.860	7.560	7.840	7.306	1,773,400
2022-04-11	7.780	7.840	7.590	7.640	7.120	1,511,900
2022-04-08	7.920	7.920	7.640	7.810	7.278	1,793,400
2022-04-07	8.080	8.190	7.890	7.920	7.381	1,419,400
2022-04-06	8.010	8.180	7.960	8.130	7.576	1,988,200
2022-04-01	7.910	8.010	7.880	8.000	7.455	1,571,050
2022-03-31	7.920	8.060	7.910	7.930	7.390	1,545,940
2022-03-30	7.870	7.950	7.810	7.940	7.399	1,098,400
2022-03-29	7.960	8.050	7.790	7.840	7.306	1,656,600
2022-03-28	8.060	8.060	7.860	7.940	7.399	1,999,719
2022-03-25	7.770	8.120	7.750	8.060	7.511	3,392,852
2022-03-24	7.830	7.850	7.730	7.760	7.231	1,428,000
2022-03-23	8.010	8.010	7.740	7.780	7.250	1,421,200
2022-03-22	7.740	7.880	7.660	7.820	7.287	988,200
2022-03-21	7.660	7.810	7.630	7.740	7.213	1,147,900
2022-03-18	7.490	7.690	7.490	7.680	7.157	1,295,800
2022-03-17	7.550	7.640	7.460	7.500	6.989	1,874,850
2022-03-16	7.290	7.520	7.140	7.480	6.971	2,736,398
2022-03-15	7.680	7.680	7.140	7.190	6.700	2,101,529
2022-03-14	7.830	7.830	7.610	7.610	7.092	1,616,500
2022-03-11	7.720	7.850	7.470	7.830	7.297	1,703,200
2022-03-10	7.710	7.870	7.710	7.760	7.231	2,304,100
2022-03-09	7.950	7.970	7.340	7.630	7.110	2,982,900
2022-03-08	8.150	8.220	7.890	7.920	7.381	3,217,150
2022-03-07	8.170	8.340	8.110	8.150	7.595	2,761,206
2022-03-04	8.290	8.330	8.160	8.170	7.614	2,095,700
2022-03-03	8.280	8.360	8.250	8.330	7.763	1,278,156
2022-03-02	8.140	8.380	8.140	8.310	7.744	2,180,048
2022-03-01	8.140	8.260	8.120	8.220	7.660	1,262,500
2022-02-28	8.200	8.260	7.990	8.140	7.586	2,128,100
2022-02-25	8.120	8.300	8.120	8.200	7.641	1,688,600
2022-02-24	8.360	8.450	7.950	8.110	7.558	4,391,647
2022-02-23	8.290	8.360	8.250	8.350	7.781	1,556,400
2022-02-22	8.450	8.480	8.240	8.250	7.688	2,305,848
2022-02-21	8.240	8.500	8.240	8.480	7.902	2,165,097
2022-02-18	8.230	8.260	8.140	8.240	7.679	1,681,503
2022-02-17	8.360	8.420	8.230	8.260	7.697	1,947,196
2022-02-16	8.240	8.450	8.230	8.410	7.837	2,009,900
2022-02-15	8.330	8.390	8.130	8.190	7.632	1,479,400
2022-02-14	8.200	8.360	8.130	8.300	7.735	1,611,200
2022-02-11	8.490	8.570	8.180	8.200	7.641	2,944,200
2022-02-10	8.600	8.650	8.460	8.490	7.912	1,405,320
2022-02-09	8.560	8.730	8.490	8.600	8.014	2,472,520
2022-02-08	8.320	8.550	8.270	8.530	7.949	1,878,696
2022-02-07	8.310	8.480	8.280	8.320	7.753	1,715,896

← NewerPage 19 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.