Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.480 | 8.550 | 8.170 | 8.390 | 8.390 | 6,515,700 |
| 2025-10-20 | 8.220 | 8.600 | 8.220 | 8.470 | 8.470 | 6,614,200 |
| 2025-10-17 | 8.430 | 8.430 | 8.150 | 8.220 | 8.220 | 4,837,300 |
| 2025-10-16 | 8.630 | 8.710 | 8.370 | 8.410 | 8.410 | 4,646,900 |
| 2025-10-15 | 8.220 | 8.820 | 8.220 | 8.690 | 8.690 | 7,527,100 |
| 2025-10-14 | 8.380 | 8.880 | 8.170 | 8.290 | 8.290 | 4,946,600 |
| 2025-10-13 | 7.990 | 8.430 | 7.850 | 8.380 | 8.380 | 7,791,103 |
| 2025-10-10 | 8.450 | 8.580 | 8.330 | 8.370 | 8.370 | 5,491,652 |
| 2025-10-09 | 8.950 | 8.970 | 8.300 | 8.310 | 8.310 | 7,660,851 |
| 2025-09-30 | 8.870 | 9.360 | 8.770 | 8.920 | 8.920 | 7,585,790 |
| 2025-09-29 | 8.580 | 8.940 | 8.480 | 8.820 | 8.820 | 5,883,129 |
| 2025-09-26 | 8.250 | 8.800 | 8.250 | 8.560 | 8.560 | 7,367,600 |
| 2025-09-25 | 8.210 | 8.460 | 8.120 | 8.340 | 8.340 | 7,469,101 |
| 2025-09-24 | 8.290 | 8.450 | 8.150 | 8.220 | 8.220 | 7,828,800 |
| 2025-09-23 | 8.600 | 8.600 | 8.110 | 8.230 | 8.230 | 8,545,001 |
| 2025-09-22 | 8.860 | 8.970 | 8.520 | 8.610 | 8.610 | 5,440,101 |
| 2025-09-19 | 8.890 | 9.270 | 8.770 | 8.910 | 8.910 | 5,293,501 |
| 2025-09-18 | 8.940 | 9.190 | 8.770 | 8.880 | 8.880 | 6,500,500 |
| 2025-09-17 | 9.260 | 9.500 | 8.870 | 8.930 | 8.930 | 6,799,001 |
| 2025-09-16 | 8.830 | 9.450 | 8.810 | 9.330 | 9.330 | 8,833,500 |
| 2025-09-15 | 8.930 | 8.930 | 8.770 | 8.840 | 8.840 | 4,123,000 |
| 2025-09-12 | 9.050 | 9.120 | 8.900 | 8.950 | 8.950 | 5,086,700 |
| 2025-09-11 | 8.970 | 9.180 | 8.900 | 9.020 | 9.020 | 5,939,100 |
| 2025-09-10 | 8.940 | 9.050 | 8.810 | 9.020 | 9.020 | 3,813,720 |
| 2025-09-09 | 9.370 | 9.400 | 8.890 | 9.000 | 9.000 | 7,388,400 |
| 2025-09-08 | 9.280 | 9.580 | 9.260 | 9.380 | 9.380 | 9,095,600 |
| 2025-09-05 | 8.740 | 9.470 | 8.740 | 9.390 | 9.390 | 12,110,390 |
| 2025-09-04 | 8.440 | 9.040 | 8.430 | 8.800 | 8.800 | 11,195,600 |
| 2025-09-03 | 8.710 | 8.790 | 8.380 | 8.450 | 8.450 | 6,917,800 |
| 2025-09-02 | 8.940 | 8.990 | 8.630 | 8.710 | 8.710 | 7,886,100 |
| 2025-09-01 | 8.980 | 9.050 | 8.800 | 8.940 | 8.940 | 7,610,400 |
| 2025-08-29 | 9.170 | 9.200 | 8.880 | 8.980 | 8.980 | 7,772,522 |
| 2025-08-28 | 8.920 | 9.220 | 8.900 | 9.190 | 9.190 | 8,785,450 |
| 2025-08-27 | 9.570 | 9.600 | 8.990 | 9.030 | 9.030 | 13,265,970 |
| 2025-08-26 | 10.050 | 10.150 | 9.580 | 9.630 | 9.630 | 11,950,400 |
| 2025-08-25 | 9.800 | 10.600 | 9.660 | 10.080 | 10.080 | 14,101,347 |
| 2025-08-22 | 9.690 | 10.010 | 9.650 | 9.740 | 9.740 | 7,522,301 |
| 2025-08-21 | 9.680 | 9.920 | 9.620 | 9.720 | 9.720 | 7,732,907 |
| 2025-08-20 | 9.820 | 9.900 | 9.540 | 9.680 | 9.680 | 8,932,100 |
| 2025-08-19 | 10.030 | 10.080 | 9.780 | 9.840 | 9.840 | 8,602,100 |
| 2025-08-18 | 10.190 | 10.630 | 9.980 | 10.020 | 10.020 | 13,707,584 |
| 2025-08-15 | 10.040 | 10.470 | 9.710 | 10.230 | 10.230 | 15,093,050 |
| 2025-08-14 | 9.930 | 10.100 | 9.880 | 10.030 | 10.030 | 8,753,200 |
| 2025-08-13 | 9.750 | 10.230 | 9.710 | 9.970 | 9.970 | 10,492,000 |
| 2025-08-12 | 9.700 | 9.930 | 9.560 | 9.750 | 9.750 | 12,352,401 |
| 2025-08-11 | 9.990 | 10.250 | 9.880 | 9.940 | 9.940 | 11,814,300 |
| 2025-08-08 | 9.690 | 10.260 | 9.650 | 10.120 | 10.120 | 17,975,494 |
| 2025-08-07 | 9.870 | 9.920 | 9.420 | 9.660 | 9.660 | 21,779,346 |
| 2025-08-06 | 8.980 | 9.870 | 8.900 | 9.870 | 9.870 | 20,835,897 |
| 2025-08-05 | 8.520 | 8.990 | 8.480 | 8.970 | 8.970 | 12,790,795 |
| 2025-08-04 | 8.500 | 8.600 | 8.360 | 8.580 | 8.580 | 8,920,195 |
| 2025-08-01 | 8.490 | 9.110 | 8.160 | 8.490 | 8.490 | 14,317,996 |
| 2025-07-31 | 8.320 | 8.620 | 8.210 | 8.470 | 8.470 | 12,686,500 |
| 2025-07-30 | 7.970 | 8.520 | 7.820 | 8.400 | 8.400 | 14,747,050 |
| 2025-07-29 | 8.080 | 8.100 | 7.920 | 7.980 | 7.980 | 8,394,700 |
| 2025-07-28 | 8.600 | 8.640 | 7.900 | 7.970 | 7.970 | 25,262,250 |
| 2025-07-25 | 8.220 | 9.030 | 8.170 | 8.520 | 8.520 | 35,771,507 |
| 2025-07-24 | 8.050 | 8.230 | 7.950 | 8.210 | 8.210 | 7,602,015 |
| 2025-07-23 | 7.990 | 8.250 | 7.910 | 8.100 | 8.100 | 9,618,049 |
| 2025-07-22 | 8.220 | 8.230 | 7.900 | 8.010 | 8.010 | 16,695,615 |
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.