Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.830	6.840	6.270	6.360	6.360	23,685,000
2026-07-16	6.870	6.990	6.810	6.840	6.840	16,811,200
2026-07-15	7.060	7.200	6.980	6.990	6.990	23,358,154
2026-07-14	6.990	7.150	6.750	7.150	7.150	30,464,280
2026-07-13	7.250	7.410	6.960	7.010	7.010	37,787,951
2026-07-10	7.280	7.580	7.210	7.240	7.240	47,391,281
2026-07-09	7.800	7.880	7.540	7.540	7.540	43,868,000
2026-07-08	8.980	9.200	8.350	8.380	8.380	72,293,300
2026-07-07	9.280	9.280	9.280	9.280	9.280	4,280,000
2026-07-06	10.310	10.310	10.310	10.310	10.310	2,866,600
2026-07-03	11.460	11.460	11.460	11.460	11.460	155,200
2026-07-02	12.730	12.730	12.730	12.730	12.730	559,500
2026-07-01	14.140	14.140	14.140	14.140	14.140	0
2026-06-30	14.140	14.140	14.140	14.140	14.140	0
2026-06-29	14.140	14.140	14.140	14.140	14.140	0
2026-06-26	14.140	14.140	14.140	14.140	14.140	0
2026-06-25	14.140	14.140	14.140	14.140	14.140	0
2026-06-24	13.200	14.140	13.190	14.140	14.140	32,170,265
2026-06-23	12.700	13.290	12.500	12.850	12.850	27,335,101
2026-06-22	11.980	12.950	11.980	12.720	12.720	44,365,641
2026-06-18	10.880	11.890	10.830	11.890	11.890	40,665,326
2026-06-17	10.900	11.090	10.670	10.810	10.810	15,857,700
2026-06-16	10.380	11.170	10.340	11.020	11.020	21,013,000
2026-06-15	9.630	10.380	9.530	10.380	10.380	16,170,905
2026-06-12	9.770	9.980	9.470	9.640	9.640	19,723,210
2026-06-11	10.480	10.570	9.580	9.580	9.580	22,319,600
2026-06-10	10.330	10.760	10.110	10.640	10.640	17,223,300
2026-06-09	10.490	10.670	10.230	10.330	10.330	10,956,000
2026-06-08	10.310	10.550	9.960	10.210	10.210	18,174,510
2026-06-05	10.830	10.990	10.250	10.600	10.600	19,595,700
2026-06-04	10.950	11.120	10.580	10.770	10.770	18,909,217
2026-06-03	10.450	10.950	10.110	10.830	10.830	24,358,300
2026-06-02	9.980	10.500	9.820	10.450	10.450	25,680,400
2026-06-01	10.080	11.120	9.720	9.940	9.940	31,569,624
2026-05-29	10.300	10.530	9.970	10.110	10.110	21,261,352
2026-05-28	10.560	10.610	10.130	10.270	10.270	20,739,011
2026-05-27	10.600	10.780	10.170	10.560	10.560	36,078,944
2026-05-26	11.050	11.730	10.520	10.790	10.790	54,686,284
2026-05-25	9.900	10.660	9.730	10.660	10.660	43,313,606
2026-05-22	8.780	9.690	8.780	9.690	9.690	19,875,862
2026-05-21	9.210	9.220	8.710	8.810	8.810	9,658,100
2026-05-20	8.990	9.190	8.900	9.150	9.150	6,986,100
2026-05-19	8.810	9.400	8.810	9.040	9.040	15,151,030
2026-05-18	8.840	8.910	8.680	8.810	8.810	8,667,350
2026-05-15	9.030	9.100	8.810	8.900	8.900	10,416,800
2026-05-14	9.220	9.250	9.030	9.030	9.030	10,588,368
2026-05-13	9.200	9.260	9.010	9.220	9.220	9,468,000
2026-05-12	9.250	9.330	9.130	9.170	9.170	11,102,300
2026-05-11	9.620	9.800	9.170	9.200	9.200	17,040,400
2026-05-08	9.550	9.840	9.400	9.790	9.790	17,197,172
2026-05-07	9.130	9.570	9.050	9.360	9.360	26,769,102
2026-05-06	8.310	9.050	8.280	9.050	9.050	16,896,873
2026-04-30	8.520	8.520	8.200	8.230	8.230	13,654,194
2026-04-29	8.380	8.590	8.330	8.480	8.480	8,874,233
2026-04-28	8.890	8.960	8.360	8.380	8.380	15,941,600
2026-04-27	8.660	8.910	8.560	8.870	8.870	12,779,300
2026-04-24	8.650	8.720	8.550	8.620	8.620	6,132,700
2026-04-23	8.840	8.880	8.630	8.630	8.630	5,731,712
2026-04-22	9.180	9.180	8.820	8.840	8.840	11,826,088
2026-04-21	9.170	9.270	8.780	9.250	9.250	12,456,200

← NewerPage 2 of 3 · 121 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.