Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.580 | 9.050 | 8.510 | 8.730 | 8.730 | 11,686,714 |
| 2026-01-14 | 8.550 | 8.740 | 8.430 | 8.560 | 8.560 | 8,881,800 |
| 2026-01-13 | 8.520 | 8.700 | 8.410 | 8.550 | 8.550 | 10,607,100 |
| 2026-01-12 | 8.620 | 8.660 | 8.410 | 8.520 | 8.520 | 7,953,579 |
| 2026-01-09 | 8.500 | 8.610 | 8.390 | 8.590 | 8.590 | 8,366,600 |
| 2026-01-08 | 8.490 | 8.580 | 8.420 | 8.500 | 8.500 | 6,375,326 |
| 2026-01-07 | 8.770 | 8.780 | 8.430 | 8.500 | 8.500 | 9,779,326 |
| 2026-01-06 | 8.710 | 8.960 | 8.700 | 8.780 | 8.780 | 5,575,801 |
| 2026-01-05 | 8.850 | 8.950 | 8.700 | 8.760 | 8.760 | 8,460,300 |
| 2025-12-31 | 8.600 | 9.100 | 8.490 | 8.950 | 8.950 | 11,813,100 |
| 2025-12-30 | 8.570 | 8.670 | 8.430 | 8.590 | 8.590 | 4,168,300 |
| 2025-12-29 | 8.580 | 8.650 | 8.500 | 8.560 | 8.560 | 4,508,300 |
| 2025-12-26 | 8.620 | 8.680 | 8.500 | 8.580 | 8.580 | 3,956,200 |
| 2025-12-25 | 8.620 | 8.750 | 8.570 | 8.650 | 8.650 | 5,080,300 |
| 2025-12-24 | 8.590 | 8.680 | 8.480 | 8.640 | 8.640 | 5,207,000 |
| 2025-12-23 | 8.800 | 9.110 | 8.600 | 8.650 | 8.650 | 9,657,600 |
| 2025-12-22 | 9.020 | 9.220 | 8.810 | 8.810 | 8.810 | 14,464,800 |
| 2025-12-19 | 8.400 | 9.250 | 8.400 | 9.020 | 9.020 | 21,304,985 |
| 2025-12-18 | 8.460 | 8.680 | 8.390 | 8.410 | 8.410 | 2,990,700 |
| 2025-12-17 | 8.250 | 8.520 | 8.150 | 8.500 | 8.500 | 3,676,500 |
| 2025-12-16 | 8.400 | 8.450 | 8.200 | 8.250 | 8.250 | 4,293,400 |
| 2025-12-15 | 8.600 | 8.610 | 8.390 | 8.420 | 8.420 | 4,476,700 |
| 2025-12-12 | 8.490 | 8.880 | 8.480 | 8.590 | 8.590 | 6,065,900 |
| 2025-12-11 | 8.950 | 9.070 | 8.510 | 8.550 | 8.550 | 7,689,200 |
| 2025-12-10 | 8.790 | 9.110 | 8.750 | 8.980 | 8.980 | 7,777,500 |
| 2025-12-09 | 9.010 | 9.130 | 8.930 | 9.000 | 9.000 | 6,484,300 |
| 2025-12-08 | 8.700 | 9.100 | 8.660 | 8.980 | 8.980 | 12,117,560 |
| 2025-12-05 | 8.530 | 8.770 | 8.340 | 8.700 | 8.700 | 7,324,600 |
| 2025-12-04 | 8.970 | 8.970 | 8.490 | 8.520 | 8.520 | 8,813,700 |
| 2025-12-03 | 8.800 | 9.060 | 8.670 | 9.000 | 9.000 | 13,810,186 |
| 2025-12-02 | 8.950 | 9.080 | 8.460 | 8.810 | 8.810 | 27,409,742 |
| 2025-12-01 | 9.990 | 10.200 | 9.000 | 9.120 | 9.120 | 31,575,201 |
| 2025-11-28 | 9.150 | 10.050 | 8.950 | 10.000 | 10.000 | 18,238,972 |
| 2025-11-27 | 8.870 | 9.210 | 8.840 | 9.140 | 9.140 | 8,557,888 |
| 2025-11-26 | 8.950 | 9.220 | 8.860 | 8.900 | 8.900 | 5,998,282 |
| 2025-11-25 | 8.680 | 9.050 | 8.650 | 8.950 | 8.950 | 5,119,312 |
| 2025-11-24 | 8.510 | 8.730 | 8.360 | 8.640 | 8.640 | 4,949,312 |
| 2025-11-21 | 8.850 | 8.980 | 8.310 | 8.420 | 8.420 | 7,754,812 |
| 2025-11-20 | 9.390 | 9.390 | 8.850 | 8.860 | 8.860 | 7,832,100 |
| 2025-11-19 | 9.250 | 9.430 | 9.220 | 9.390 | 9.390 | 5,596,803 |
| 2025-11-18 | 9.310 | 9.330 | 9.180 | 9.280 | 9.280 | 4,946,325 |
| 2025-11-17 | 9.510 | 9.570 | 9.250 | 9.320 | 9.320 | 7,681,600 |
| 2025-11-14 | 9.340 | 9.700 | 9.220 | 9.550 | 9.550 | 9,109,200 |
| 2025-11-13 | 9.250 | 9.540 | 9.210 | 9.370 | 9.370 | 8,589,379 |
| 2025-11-12 | 8.920 | 9.620 | 8.870 | 9.290 | 9.290 | 15,235,994 |
| 2025-11-11 | 8.700 | 9.050 | 8.660 | 8.870 | 8.870 | 7,552,812 |
| 2025-11-10 | 8.760 | 9.060 | 8.640 | 8.710 | 8.710 | 7,854,800 |
| 2025-11-07 | 8.720 | 8.850 | 8.600 | 8.750 | 8.750 | 5,803,800 |
| 2025-11-06 | 8.880 | 8.960 | 8.570 | 8.700 | 8.700 | 10,377,300 |
| 2025-11-05 | 9.110 | 9.130 | 8.930 | 8.970 | 8.970 | 7,600,460 |
| 2025-11-04 | 9.260 | 9.570 | 8.980 | 9.080 | 9.080 | 12,954,000 |
| 2025-11-03 | 8.970 | 9.230 | 8.850 | 9.140 | 9.140 | 17,401,067 |
| 2025-10-31 | 8.180 | 9.010 | 8.170 | 9.010 | 9.010 | 23,336,710 |
| 2025-10-30 | 8.250 | 8.370 | 8.150 | 8.190 | 8.190 | 4,779,982 |
| 2025-10-29 | 8.460 | 8.460 | 8.130 | 8.230 | 8.230 | 6,699,082 |
| 2025-10-28 | 8.310 | 8.550 | 8.250 | 8.450 | 8.450 | 6,569,400 |
| 2025-10-27 | 8.390 | 8.680 | 8.300 | 8.310 | 8.310 | 8,023,706 |
| 2025-10-24 | 8.430 | 8.480 | 8.290 | 8.340 | 8.340 | 3,465,400 |
| 2025-10-23 | 8.410 | 8.460 | 8.260 | 8.420 | 8.420 | 2,949,100 |
| 2025-10-22 | 8.350 | 8.640 | 8.340 | 8.410 | 8.410 | 4,575,700 |
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.