Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.430 | 5.610 | 5.430 | 5.490 | 5.490 | 5,047,300 |
| 2025-04-21 | 5.400 | 5.480 | 5.340 | 5.430 | 5.430 | 4,366,000 |
| 2025-04-18 | 5.410 | 5.490 | 5.300 | 5.400 | 5.400 | 5,458,400 |
| 2025-04-17 | 5.290 | 5.460 | 5.250 | 5.460 | 5.460 | 6,539,400 |
| 2025-04-16 | 5.290 | 5.350 | 5.140 | 5.290 | 5.290 | 4,542,200 |
| 2025-04-15 | 5.230 | 5.360 | 5.190 | 5.290 | 5.290 | 4,262,300 |
| 2025-04-14 | 5.020 | 5.270 | 5.020 | 5.220 | 5.220 | 4,574,700 |
| 2025-04-11 | 4.930 | 5.120 | 4.930 | 5.010 | 5.010 | 4,027,200 |
| 2025-04-10 | 4.920 | 5.070 | 4.920 | 4.980 | 4.980 | 5,637,300 |
| 2025-04-09 | 4.750 | 4.980 | 4.420 | 4.880 | 4.880 | 6,839,500 |
| 2025-04-08 | 4.790 | 4.890 | 4.660 | 4.800 | 4.800 | 5,620,048 |
| 2025-04-07 | 5.000 | 5.140 | 4.840 | 4.840 | 4.840 | 7,385,600 |
| 2025-04-03 | 5.360 | 5.490 | 5.340 | 5.380 | 5.380 | 3,881,800 |
| 2025-04-02 | 5.400 | 5.490 | 5.340 | 5.430 | 5.430 | 3,276,100 |
| 2025-04-01 | 5.260 | 5.440 | 5.260 | 5.370 | 5.370 | 4,646,800 |
| 2025-03-31 | 5.350 | 5.370 | 5.170 | 5.230 | 5.230 | 4,519,700 |
| 2025-03-28 | 5.420 | 5.520 | 5.360 | 5.380 | 5.380 | 3,811,036 |
| 2025-03-27 | 5.490 | 5.530 | 5.400 | 5.480 | 5.480 | 5,455,836 |
| 2025-03-26 | 5.340 | 5.540 | 5.340 | 5.530 | 5.530 | 7,051,216 |
| 2025-03-25 | 5.400 | 5.400 | 5.320 | 5.360 | 5.360 | 5,285,476 |
| 2025-03-24 | 5.450 | 5.500 | 5.330 | 5.400 | 5.400 | 7,815,047 |
| 2025-03-21 | 5.540 | 5.600 | 5.410 | 5.410 | 5.410 | 10,520,800 |
| 2025-03-20 | 5.600 | 5.670 | 5.500 | 5.600 | 5.600 | 16,545,476 |
| 2025-03-19 | 5.700 | 5.750 | 5.460 | 5.650 | 5.650 | 23,881,912 |
| 2025-03-18 | 6.010 | 6.070 | 5.650 | 5.720 | 5.720 | 34,445,847 |
| 2025-03-17 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 3,753,400 |
| 2025-03-14 | 5.030 | 5.520 | 5.000 | 5.520 | 5.520 | 16,296,960 |
| 2025-03-13 | 5.060 | 5.090 | 4.960 | 5.020 | 5.020 | 5,449,100 |
| 2025-03-12 | 5.090 | 5.150 | 5.050 | 5.060 | 5.060 | 5,664,600 |
| 2025-03-11 | 5.060 | 5.100 | 5.010 | 5.100 | 5.100 | 4,486,000 |
| 2025-03-10 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 5,526,500 |
| 2025-03-07 | 5.040 | 5.070 | 4.990 | 5.000 | 5.000 | 4,533,300 |
| 2025-03-06 | 4.950 | 5.060 | 4.920 | 5.050 | 5.050 | 6,390,539 |
| 2025-03-05 | 5.010 | 5.050 | 4.880 | 4.960 | 4.960 | 5,781,801 |
| 2025-03-04 | 4.960 | 5.040 | 4.920 | 5.030 | 5.030 | 3,362,200 |
| 2025-03-03 | 4.960 | 5.050 | 4.940 | 4.970 | 4.970 | 4,373,001 |
| 2025-02-28 | 5.070 | 5.100 | 4.950 | 4.960 | 4.960 | 6,212,601 |
| 2025-02-27 | 5.030 | 5.150 | 5.010 | 5.080 | 5.080 | 7,128,700 |
| 2025-02-26 | 4.950 | 5.050 | 4.950 | 5.020 | 5.020 | 4,045,800 |
| 2025-02-25 | 4.990 | 5.040 | 4.930 | 4.950 | 4.950 | 5,146,001 |
| 2025-02-24 | 4.980 | 5.060 | 4.960 | 5.030 | 5.030 | 5,503,638 |
| 2025-02-21 | 5.060 | 5.100 | 4.940 | 5.000 | 5.000 | 5,007,338 |
| 2025-02-20 | 5.100 | 5.110 | 5.050 | 5.080 | 5.080 | 4,411,400 |
| 2025-02-19 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 4,681,201 |
| 2025-02-18 | 5.200 | 5.230 | 5.010 | 5.030 | 5.030 | 6,267,700 |
| 2025-02-17 | 5.140 | 5.260 | 5.100 | 5.200 | 5.200 | 6,648,900 |
| 2025-02-14 | 5.130 | 5.160 | 5.070 | 5.140 | 5.140 | 4,985,301 |
| 2025-02-13 | 5.120 | 5.150 | 5.050 | 5.130 | 5.130 | 4,710,301 |
| 2025-02-12 | 5.120 | 5.140 | 5.050 | 5.110 | 5.110 | 5,178,306 |
| 2025-02-11 | 5.230 | 5.230 | 5.090 | 5.110 | 5.110 | 5,905,068 |
| 2025-02-10 | 5.110 | 5.250 | 5.090 | 5.220 | 5.220 | 6,782,000 |
| 2025-02-07 | 5.030 | 5.150 | 5.020 | 5.090 | 5.090 | 7,111,538 |
| 2025-02-06 | 5.060 | 5.060 | 4.910 | 5.040 | 5.040 | 7,039,833 |
| 2025-02-05 | 5.100 | 5.140 | 5.000 | 5.040 | 5.040 | 6,556,500 |
| 2025-01-27 | 4.920 | 5.130 | 4.920 | 5.030 | 5.030 | 8,869,576 |
| 2025-01-24 | 4.910 | 4.930 | 4.810 | 4.920 | 4.920 | 6,300,631 |
| 2025-01-23 | 4.950 | 5.090 | 4.890 | 4.900 | 4.900 | 9,943,910 |
| 2025-01-22 | 4.880 | 5.050 | 4.800 | 4.950 | 4.950 | 10,035,028 |
| 2025-01-21 | 5.010 | 5.060 | 4.860 | 4.910 | 4.910 | 8,679,750 |
| 2025-01-20 | 4.910 | 5.040 | 4.880 | 5.000 | 5.000 | 9,361,650 |
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.