Zhejiang Aokang Shoes Co Ltd historical data

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

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

← NewerPage 4 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.