Zhejiang Aokang Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.740	8.780	8.150	8.220	8.220	21,104,800
2025-07-18	8.470	8.930	8.460	8.870	8.870	18,466,359
2025-07-17	8.310	8.700	8.260	8.590	8.590	20,853,566
2025-07-16	8.110	8.550	8.110	8.310	8.310	31,343,223
2025-07-15	7.980	8.480	7.580	8.480	8.480	41,313,657
2025-07-14	7.340	7.710	7.340	7.710	7.710	4,186,068
2025-07-11	6.930	7.070	6.860	7.010	7.010	4,066,400
2025-07-10	6.960	6.990	6.830	6.920	6.920	2,999,450
2025-07-09	7.090	7.150	6.950	6.990	6.990	5,045,504
2025-07-08	7.060	7.340	7.060	7.090	7.090	7,239,054
2025-07-07	6.660	7.180	6.660	7.050	7.050	7,104,200
2025-07-04	6.710	6.790	6.650	6.700	6.700	4,057,600
2025-07-03	6.610	6.750	6.550	6.710	6.710	4,962,750
2025-07-02	6.740	6.780	6.560	6.620	6.620	7,216,900
2025-07-01	6.830	7.310	6.640	6.690	6.690	16,973,902
2025-06-30	6.520	6.980	6.450	6.800	6.800	9,118,213
2025-06-27	6.430	6.610	6.380	6.430	6.430	3,383,000
2025-06-26	6.600	6.600	6.350	6.420	6.420	4,686,400
2025-06-25	6.380	6.570	6.370	6.400	6.400	4,039,100
2025-06-24	6.170	6.450	6.120	6.420	6.420	5,415,680
2025-06-23	5.990	6.160	5.910	6.150	6.150	4,105,100
2025-06-20	6.010	6.120	5.980	5.980	5.980	2,617,600
2025-06-19	6.200	6.220	5.980	6.090	6.090	5,145,100
2025-06-18	6.220	6.250	6.130	6.180	6.180	2,961,500
2025-06-17	6.200	6.290	6.120	6.230	6.230	4,405,500
2025-06-16	6.180	6.290	6.140	6.170	6.170	4,976,600
2025-06-13	6.460	6.500	6.110	6.140	6.140	8,451,069
2025-06-12	6.540	6.560	6.370	6.480	6.480	5,111,569
2025-06-11	6.540	6.660	6.480	6.540	6.540	4,222,200
2025-06-10	6.650	6.740	6.450	6.580	6.580	5,032,600
2025-06-09	6.500	6.630	6.480	6.630	6.630	3,404,300
2025-06-06	6.640	6.640	6.410	6.500	6.500	3,470,293
2025-06-05	6.550	6.670	6.430	6.450	6.450	5,396,200
2025-06-04	6.460	6.640	6.360	6.600	6.600	5,400,793
2025-06-03	6.180	6.450	6.150	6.450	6.450	6,211,600
2025-05-30	6.200	6.400	6.170	6.240	6.240	4,932,100
2025-05-29	6.270	6.350	6.230	6.230	6.230	4,168,400
2025-05-28	6.350	6.480	6.250	6.300	6.300	6,695,400
2025-05-27	6.020	6.380	5.970	6.340	6.340	6,800,900
2025-05-26	6.000	6.080	5.930	6.020	6.020	4,526,400
2025-05-23	6.270	6.310	6.060	6.100	6.100	6,060,900
2025-05-22	6.240	6.370	6.210	6.320	6.320	4,645,800
2025-05-21	6.340	6.410	6.220	6.260	6.260	4,894,800
2025-05-20	6.200	6.360	6.150	6.340	6.340	4,823,562
2025-05-19	6.010	6.420	5.990	6.220	6.220	7,962,200
2025-05-16	6.050	6.150	5.960	5.990	5.990	4,830,300
2025-05-15	5.920	6.140	5.850	6.040	6.040	7,121,827
2025-05-14	5.890	5.960	5.800	5.890	5.890	4,094,001
2025-05-13	5.920	6.010	5.840	5.910	5.910	6,879,900
2025-05-12	6.000	6.100	5.860	5.920	5.920	13,537,300
2025-05-09	5.680	6.080	5.640	6.060	6.060	11,086,696
2025-05-08	5.600	5.720	5.560	5.680	5.680	4,032,200
2025-05-07	5.600	5.650	5.570	5.620	5.620	4,382,200
2025-05-06	5.450	5.570	5.450	5.570	5.570	3,498,100
2025-04-30	5.400	5.540	5.400	5.440	5.440	4,310,100
2025-04-29	5.300	5.480	5.300	5.430	5.430	4,848,200
2025-04-28	5.450	5.490	5.330	5.370	5.370	4,921,996
2025-04-25	5.470	5.520	5.420	5.450	5.450	4,371,300
2025-04-24	5.530	5.620	5.450	5.470	5.470	5,175,400
2025-04-23	5.510	5.570	5.450	5.550	5.550	5,911,200

← NewerPage 6 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.