Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.040	8.360	7.940	8.270	7.707	1,982,836
2022-01-27	8.550	8.550	7.890	8.030	7.483	2,572,100
2022-01-26	8.120	8.310	8.120	8.220	7.660	1,793,539
2022-01-25	8.570	8.670	8.160	8.190	7.632	4,131,616
2022-01-24	8.790	8.790	8.520	8.570	7.986	3,472,000
2022-01-21	8.880	9.090	8.760	8.790	8.191	1,939,421
2022-01-20	9.310	9.350	8.830	8.840	8.238	4,076,366
2022-01-19	9.110	9.480	9.110	9.270	8.639	2,785,000
2022-01-18	9.320	9.520	9.140	9.150	8.527	2,877,500
2022-01-17	9.460	9.460	9.240	9.390	8.750	2,700,500
2022-01-14	9.710	9.800	9.250	9.310	8.676	4,671,600
2022-01-13	9.510	9.860	9.410	9.730	9.067	5,180,830
2022-01-12	9.490	9.650	9.330	9.490	8.844	4,358,511
2022-01-11	9.340	9.630	9.310	9.380	8.741	4,655,787
2022-01-10	9.250	9.350	9.190	9.270	8.639	2,071,300
2022-01-07	9.370	9.620	9.240	9.310	8.676	4,271,608
2022-01-06	9.250	9.550	9.150	9.410	8.769	4,753,141
2022-01-05	9.490	9.540	9.250	9.250	8.620	4,289,300
2022-01-04	9.430	9.640	9.300	9.440	8.797	9,231,097
2021-12-31	8.940	9.800	8.870	9.430	8.788	14,802,597
2021-12-30	8.900	8.980	8.700	8.910	8.303	2,517,200
2021-12-29	8.850	8.850	8.570	8.790	8.191	1,972,200
2021-12-28	8.660	8.960	8.620	8.790	8.191	2,457,100
2021-12-27	8.680	8.750	8.530	8.620	8.033	1,929,100
2021-12-24	8.900	8.900	8.600	8.680	8.089	2,515,900
2021-12-23	8.890	8.980	8.760	8.810	8.210	3,357,900
2021-12-22	8.950	8.990	8.760	8.810	8.210	3,270,602
2021-12-21	8.750	9.100	8.630	8.990	8.378	5,724,444
2021-12-20	8.480	8.690	8.470	8.590	8.005	2,952,100
2021-12-17	8.680	8.750	8.500	8.520	7.940	2,988,300
2021-12-16	8.670	8.830	8.630	8.680	8.089	2,331,100
2021-12-15	8.850	8.930	8.670	8.720	8.126	3,389,302
2021-12-14	9.170	9.250	8.760	8.900	8.294	5,194,083
2021-12-13	8.830	9.420	8.800	9.110	8.489	8,978,305
2021-12-10	8.150	9.030	8.130	8.830	8.229	13,096,670
2021-12-09	7.880	8.300	7.800	8.210	7.651	4,731,744
2021-12-08	8.240	8.240	7.800	7.880	7.343	2,585,600
2021-12-07	8.180	8.180	7.790	7.870	7.334	2,923,989
2021-12-06	8.240	8.240	7.930	7.930	7.390	2,233,000
2021-12-03	8.280	8.330	8.120	8.170	7.614	1,888,200
2021-12-02	8.350	8.350	8.170	8.200	7.641	1,946,500
2021-12-01	8.060	8.350	8.020	8.280	7.716	3,198,129
2021-11-30	7.920	8.150	7.920	8.000	7.455	1,475,229
2021-11-29	7.840	7.900	7.790	7.820	7.287	1,268,089
2021-11-26	8.100	8.100	7.940	7.950	7.408	1,101,675
2021-11-25	8.100	8.140	8.000	8.060	7.511	1,240,680
2021-11-24	8.000	8.110	7.910	8.080	7.530	1,396,200
2021-11-23	7.950	8.060	7.840	8.000	7.455	1,575,700
2021-11-22	7.890	7.960	7.770	7.900	7.362	1,613,091
2021-11-19	7.880	7.940	7.820	7.850	7.315	1,728,100
2021-11-18	7.800	7.930	7.690	7.880	7.343	2,139,200
2021-11-17	7.650	7.800	7.640	7.760	7.231	1,670,789
2021-11-16	7.700	7.950	7.630	7.670	7.148	3,133,000
2021-11-15	7.430	7.710	7.410	7.680	7.157	2,188,094
2021-11-12	7.440	7.460	7.370	7.430	6.924	961,780
2021-11-11	7.360	7.470	7.330	7.440	6.933	1,279,698
2021-11-10	7.260	7.410	7.230	7.370	6.868	1,572,657
2021-11-09	7.190	7.260	7.180	7.260	6.765	1,222,376
2021-11-08	7.150	7.230	7.080	7.190	6.700	1,348,591
2021-11-05	7.180	7.180	7.050	7.120	6.635	1,528,182

← NewerPage 20 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.