Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.980 | 5.090 | 4.950 | 5.080 | 5.080 | 2,166,223 |
| 2024-10-23 | 4.990 | 5.040 | 4.940 | 4.990 | 4.990 | 2,365,023 |
| 2024-10-22 | 4.990 | 5.030 | 4.920 | 4.980 | 4.980 | 2,549,372 |
| 2024-10-21 | 4.880 | 5.140 | 4.770 | 4.980 | 4.980 | 6,130,702 |
| 2024-10-18 | 4.720 | 4.850 | 4.650 | 4.770 | 4.770 | 2,674,287 |
| 2024-10-17 | 4.780 | 4.810 | 4.660 | 4.670 | 4.670 | 2,361,500 |
| 2024-10-16 | 4.800 | 4.860 | 4.730 | 4.750 | 4.750 | 2,688,400 |
| 2024-10-15 | 4.760 | 4.990 | 4.690 | 4.850 | 4.850 | 4,137,200 |
| 2024-10-14 | 4.720 | 4.780 | 4.660 | 4.750 | 4.750 | 1,803,800 |
| 2024-10-11 | 4.780 | 4.840 | 4.630 | 4.670 | 4.670 | 2,543,700 |
| 2024-10-10 | 4.750 | 4.900 | 4.700 | 4.790 | 4.790 | 3,239,600 |
| 2024-10-09 | 5.230 | 5.230 | 4.710 | 4.720 | 4.720 | 6,798,868 |
| 2024-10-08 | 5.430 | 5.430 | 4.960 | 5.230 | 5.230 | 8,622,400 |
| 2024-09-30 | 4.600 | 4.950 | 4.550 | 4.940 | 4.940 | 7,229,699 |
| 2024-09-27 | 4.400 | 4.530 | 4.370 | 4.500 | 4.500 | 2,217,900 |
| 2024-09-26 | 4.230 | 4.370 | 4.180 | 4.370 | 4.370 | 2,321,600 |
| 2024-09-25 | 4.160 | 4.290 | 4.120 | 4.230 | 4.230 | 1,836,200 |
| 2024-09-24 | 4.020 | 4.130 | 4.020 | 4.120 | 4.120 | 2,302,906 |
| 2024-09-23 | 3.990 | 4.030 | 3.930 | 3.970 | 3.970 | 2,295,106 |
| 2024-09-20 | 4.010 | 4.080 | 3.960 | 3.990 | 3.990 | 2,875,300 |
| 2024-09-19 | 4.030 | 4.170 | 4.010 | 4.130 | 4.130 | 2,493,900 |
| 2024-09-18 | 4.120 | 4.160 | 3.990 | 4.030 | 4.030 | 1,677,400 |
| 2024-09-13 | 4.240 | 4.240 | 4.120 | 4.140 | 4.140 | 1,658,900 |
| 2024-09-12 | 4.230 | 4.280 | 4.220 | 4.220 | 4.220 | 1,096,700 |
| 2024-09-11 | 4.280 | 4.300 | 4.200 | 4.220 | 4.220 | 1,058,500 |
| 2024-09-10 | 4.300 | 4.310 | 4.220 | 4.290 | 4.290 | 1,333,400 |
| 2024-09-09 | 4.270 | 4.300 | 4.200 | 4.260 | 4.260 | 1,584,100 |
| 2024-09-06 | 4.330 | 4.350 | 4.250 | 4.270 | 4.270 | 1,677,600 |
| 2024-09-05 | 4.270 | 4.320 | 4.240 | 4.310 | 4.310 | 1,486,901 |
| 2024-09-04 | 4.290 | 4.300 | 4.210 | 4.230 | 4.230 | 1,027,700 |
| 2024-09-03 | 4.310 | 4.350 | 4.250 | 4.280 | 4.280 | 1,715,700 |
| 2024-09-02 | 4.330 | 4.420 | 4.250 | 4.280 | 4.280 | 1,575,300 |
| 2024-08-30 | 4.380 | 4.400 | 4.270 | 4.340 | 4.340 | 1,658,500 |
| 2024-08-29 | 4.140 | 4.310 | 4.140 | 4.300 | 4.300 | 2,035,600 |
| 2024-08-28 | 4.140 | 4.210 | 4.090 | 4.140 | 4.140 | 1,177,400 |
| 2024-08-27 | 4.180 | 4.190 | 4.100 | 4.110 | 4.110 | 828,100 |
| 2024-08-26 | 4.120 | 4.190 | 4.080 | 4.170 | 4.170 | 1,081,000 |
| 2024-08-23 | 4.160 | 4.180 | 4.060 | 4.090 | 4.090 | 1,417,900 |
| 2024-08-22 | 4.240 | 4.240 | 4.170 | 4.180 | 4.180 | 854,000 |
| 2024-08-21 | 4.250 | 4.250 | 4.180 | 4.200 | 4.200 | 868,600 |
| 2024-08-20 | 4.350 | 4.360 | 4.210 | 4.240 | 4.240 | 1,275,300 |
| 2024-08-19 | 4.350 | 4.390 | 4.320 | 4.340 | 4.340 | 914,400 |
| 2024-08-16 | 4.470 | 4.520 | 4.350 | 4.370 | 4.370 | 1,726,400 |
| 2024-08-15 | 4.340 | 4.500 | 4.310 | 4.500 | 4.500 | 1,643,900 |
| 2024-08-14 | 4.350 | 4.390 | 4.280 | 4.340 | 4.340 | 1,217,200 |
| 2024-08-13 | 4.390 | 4.390 | 4.270 | 4.330 | 4.330 | 850,900 |
| 2024-08-12 | 4.410 | 4.430 | 4.300 | 4.330 | 4.330 | 740,400 |
| 2024-08-09 | 4.400 | 4.440 | 4.380 | 4.380 | 4.380 | 635,300 |
| 2024-08-08 | 4.410 | 4.420 | 4.350 | 4.380 | 4.380 | 735,000 |
| 2024-08-07 | 4.420 | 4.440 | 4.340 | 4.390 | 4.390 | 921,200 |
| 2024-08-06 | 4.360 | 4.410 | 4.300 | 4.410 | 4.410 | 1,717,300 |
| 2024-08-05 | 4.330 | 4.490 | 4.320 | 4.320 | 4.320 | 1,984,100 |
| 2024-08-02 | 4.310 | 4.440 | 4.310 | 4.390 | 4.390 | 1,533,900 |
| 2024-08-01 | 4.350 | 4.390 | 4.330 | 4.370 | 4.370 | 1,402,660 |
| 2024-07-31 | 4.260 | 4.370 | 4.260 | 4.360 | 4.360 | 1,777,400 |
| 2024-07-30 | 4.180 | 4.300 | 4.160 | 4.270 | 4.270 | 1,529,400 |
| 2024-07-29 | 4.160 | 4.210 | 4.150 | 4.190 | 4.190 | 1,174,600 |
| 2024-07-26 | 4.090 | 4.170 | 4.070 | 4.160 | 4.160 | 1,252,000 |
| 2024-07-25 | 4.070 | 4.140 | 4.020 | 4.110 | 4.110 | 900,200 |
| 2024-07-24 | 4.160 | 4.190 | 4.010 | 4.080 | 4.080 | 1,970,500 |
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.