Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.310	9.370	9.140	9.190	9.190	5,676,400
2026-04-17	9.210	9.400	9.140	9.300	9.300	6,706,600
2026-04-16	9.450	9.700	9.200	9.280	9.280	8,972,984
2026-04-15	9.180	9.650	9.080	9.480	9.480	11,834,558
2026-04-14	9.130	9.300	9.070	9.120	9.120	4,065,800
2026-04-13	8.990	9.120	8.940	9.100	9.100	3,984,300
2026-04-10	9.110	9.330	9.080	9.100	9.100	5,075,474
2026-04-09	9.280	9.290	9.040	9.110	9.110	5,615,826
2026-04-08	8.850	9.390	8.850	9.290	9.290	10,032,400
2026-04-07	9.200	9.250	8.740	8.820	8.820	6,517,300
2026-04-03	8.900	9.160	8.810	9.160	9.160	6,422,100
2026-04-02	9.060	9.060	8.830	8.950	8.950	4,387,500
2026-04-01	9.090	9.270	9.000	9.060	9.060	4,925,500
2026-03-31	9.170	9.350	8.920	9.020	9.020	6,315,700
2026-03-30	8.840	9.200	8.750	9.200	9.200	7,976,512
2026-03-27	9.300	9.300	8.720	8.970	8.970	12,737,300
2026-03-26	9.270	9.440	9.150	9.420	9.420	6,466,300
2026-03-25	8.880	9.350	8.840	9.350	9.350	9,335,100
2026-03-24	8.470	8.960	8.300	8.890	8.890	9,399,800
2026-03-23	8.480	8.510	8.120	8.260	8.260	8,501,933
2026-03-20	8.650	8.690	8.500	8.540	8.540	6,143,300
2026-03-19	8.790	8.880	8.560	8.650	8.650	7,378,000
2026-03-18	8.730	9.010	8.690	8.910	8.910	7,363,500
2026-03-17	9.110	9.110	8.750	8.790	8.790	6,485,200
2026-03-16	8.910	9.060	8.770	8.970	8.970	7,836,400
2026-03-13	9.700	9.720	8.770	9.190	9.190	18,149,000
2026-03-12	9.790	9.950	9.620	9.700	9.700	6,813,300
2026-03-11	9.940	10.010	9.770	9.810	9.810	6,637,900
2026-03-10	9.670	9.960	9.550	9.940	9.940	7,660,200
2026-03-09	9.610	9.680	9.170	9.640	9.640	8,978,600
2026-03-06	9.450	9.670	9.310	9.600	9.600	12,146,400
2026-03-05	8.880	9.580	8.750	9.580	9.580	11,445,900
2026-03-04	8.750	8.900	8.430	8.710	8.710	7,395,500
2026-03-03	9.260	9.260	8.840	8.860	8.860	7,330,300
2026-03-02	9.430	9.670	9.160	9.190	9.190	8,364,400
2026-02-27	9.420	9.580	9.370	9.580	9.580	4,693,600
2026-02-26	9.490	9.540	9.370	9.420	9.420	4,486,800
2026-02-25	9.660	9.680	9.420	9.430	9.430	4,839,700
2026-02-24	9.530	9.760	9.450	9.630	9.630	5,609,000
2026-02-13	9.550	9.590	9.400	9.480	9.480	4,989,200
2026-02-12	9.530	9.650	9.330	9.550	9.550	6,917,800
2026-02-11	9.720	9.750	9.520	9.530	9.530	5,376,800
2026-02-10	9.750	9.810	9.610	9.670	9.670	5,271,200
2026-02-09	9.820	9.980	9.650	9.750	9.750	7,592,900
2026-02-06	9.770	9.910	9.650	9.830	9.830	6,848,620
2026-02-05	9.980	10.180	9.780	9.870	9.870	7,428,200
2026-02-04	9.960	10.070	9.860	10.010	10.010	7,809,800
2026-02-03	10.150	10.200	9.870	9.980	9.980	8,268,457
2026-02-02	10.340	10.560	10.060	10.100	10.100	12,757,501
2026-01-30	10.400	10.600	10.050	10.140	10.140	22,800,545
2026-01-29	9.640	10.440	9.500	10.440	10.440	16,854,545
2026-01-28	9.030	9.900	9.000	9.490	9.490	17,993,800
2026-01-27	9.190	9.250	8.820	9.080	9.080	11,372,800
2026-01-26	9.500	9.660	9.140	9.260	9.260	15,411,300
2026-01-23	10.020	10.320	9.270	9.470	9.470	36,886,700
2026-01-22	9.330	10.180	9.320	10.160	10.160	33,904,229
2026-01-21	9.300	9.560	9.250	9.250	9.250	12,302,372
2026-01-20	9.310	9.350	9.040	9.310	9.310	17,244,329
2026-01-19	8.550	9.410	8.380	9.410	9.410	24,732,142
2026-01-16	8.730	8.950	8.510	8.550	8.550	10,227,126

← NewerPage 3 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.