Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.050 | 5.050 | 4.900 | 4.940 | 4.940 | 9,531,238 |
| 2025-01-16 | 5.040 | 5.160 | 5.030 | 5.050 | 5.050 | 13,244,966 |
| 2025-01-15 | 5.140 | 5.150 | 5.000 | 5.040 | 5.040 | 12,990,888 |
| 2025-01-14 | 5.010 | 5.190 | 4.970 | 5.180 | 5.180 | 17,545,928 |
| 2025-01-13 | 4.900 | 5.090 | 4.850 | 5.040 | 5.040 | 17,569,381 |
| 2025-01-10 | 5.230 | 5.350 | 5.160 | 5.160 | 5.160 | 40,974,831 |
| 2025-01-09 | 5.750 | 6.100 | 5.730 | 5.730 | 5.730 | 46,695,500 |
| 2025-01-08 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 1,189,300 |
| 2025-01-07 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-01-06 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-01-03 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-01-02 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-31 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-30 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-27 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-26 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-25 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-24 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-23 | 6.960 | 7.370 | 6.930 | 7.080 | 7.080 | 17,491,533 |
| 2024-12-20 | 6.600 | 7.170 | 6.600 | 7.150 | 7.150 | 21,375,781 |
| 2024-12-19 | 6.590 | 6.740 | 6.430 | 6.590 | 6.590 | 9,335,448 |
| 2024-12-18 | 6.180 | 6.790 | 6.180 | 6.580 | 6.580 | 15,979,350 |
| 2024-12-17 | 6.680 | 6.700 | 6.150 | 6.200 | 6.200 | 12,041,300 |
| 2024-12-16 | 6.580 | 6.830 | 6.530 | 6.640 | 6.640 | 9,864,700 |
| 2024-12-13 | 6.700 | 6.710 | 6.480 | 6.540 | 6.540 | 5,623,325 |
| 2024-12-12 | 6.620 | 6.770 | 6.500 | 6.640 | 6.640 | 13,527,100 |
| 2024-12-11 | 6.140 | 6.740 | 6.100 | 6.740 | 6.740 | 19,130,200 |
| 2024-12-10 | 6.250 | 6.340 | 6.080 | 6.130 | 6.130 | 5,915,217 |
| 2024-12-09 | 6.250 | 6.290 | 6.070 | 6.130 | 6.130 | 5,429,399 |
| 2024-12-06 | 6.210 | 6.300 | 6.090 | 6.270 | 6.270 | 5,566,820 |
| 2024-12-05 | 6.110 | 6.230 | 6.040 | 6.220 | 6.220 | 4,481,000 |
| 2024-12-04 | 6.220 | 6.370 | 6.060 | 6.130 | 6.130 | 9,016,501 |
| 2024-12-03 | 6.290 | 6.600 | 6.230 | 6.330 | 6.330 | 10,398,300 |
| 2024-12-02 | 6.680 | 6.680 | 6.160 | 6.320 | 6.320 | 18,383,051 |
| 2024-11-29 | 6.700 | 6.920 | 6.640 | 6.650 | 6.650 | 12,378,793 |
| 2024-11-28 | 6.430 | 6.830 | 6.300 | 6.790 | 6.790 | 18,946,254 |
| 2024-11-27 | 6.230 | 6.800 | 6.110 | 6.390 | 6.390 | 18,788,483 |
| 2024-11-26 | 6.210 | 6.300 | 6.060 | 6.180 | 6.180 | 8,606,198 |
| 2024-11-25 | 5.970 | 6.340 | 5.850 | 6.270 | 6.270 | 11,146,698 |
| 2024-11-22 | 5.940 | 6.070 | 5.810 | 5.900 | 5.900 | 9,579,327 |
| 2024-11-21 | 5.690 | 5.980 | 5.670 | 5.940 | 5.940 | 7,505,599 |
| 2024-11-20 | 5.530 | 5.780 | 5.450 | 5.720 | 5.720 | 5,705,376 |
| 2024-11-19 | 5.640 | 5.730 | 5.300 | 5.520 | 5.520 | 9,171,500 |
| 2024-11-18 | 5.800 | 5.850 | 5.590 | 5.650 | 5.650 | 4,811,700 |
| 2024-11-15 | 5.620 | 5.780 | 5.610 | 5.700 | 5.700 | 5,894,800 |
| 2024-11-14 | 5.720 | 5.760 | 5.620 | 5.620 | 5.620 | 4,710,500 |
| 2024-11-13 | 5.640 | 5.770 | 5.540 | 5.720 | 5.720 | 4,577,000 |
| 2024-11-12 | 5.690 | 5.830 | 5.630 | 5.640 | 5.640 | 5,576,000 |
| 2024-11-11 | 5.530 | 5.840 | 5.510 | 5.710 | 5.710 | 6,551,199 |
| 2024-11-08 | 5.560 | 5.650 | 5.510 | 5.560 | 5.560 | 4,913,747 |
| 2024-11-07 | 5.530 | 5.580 | 5.380 | 5.580 | 5.580 | 7,915,000 |
| 2024-11-06 | 5.620 | 5.720 | 5.470 | 5.520 | 5.520 | 6,411,900 |
| 2024-11-05 | 5.650 | 5.750 | 5.550 | 5.610 | 5.610 | 5,958,900 |
| 2024-11-04 | 5.450 | 5.690 | 5.410 | 5.600 | 5.600 | 4,352,900 |
| 2024-11-01 | 5.550 | 5.590 | 5.410 | 5.440 | 5.440 | 4,078,800 |
| 2024-10-31 | 5.630 | 5.650 | 5.480 | 5.570 | 5.570 | 4,312,105 |
| 2024-10-30 | 5.600 | 5.750 | 5.420 | 5.470 | 5.470 | 7,552,200 |
| 2024-10-29 | 5.900 | 6.090 | 5.630 | 5.710 | 5.710 | 13,302,301 |
| 2024-10-28 | 5.300 | 5.860 | 5.300 | 5.860 | 5.860 | 11,881,235 |
| 2024-10-25 | 5.110 | 5.400 | 5.100 | 5.330 | 5.330 | 5,562,500 |
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.