Zhejiang Aokang Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.390 | 11.550 | 9.900 | 11.270 | 11.270 | 19,101,700 |
| 2026-10-16 | 11.080 | 11.140 | 10.350 | 10.500 | 10.500 | 10,201,710 |
| 2026-10-15 | 11.270 | 11.270 | 10.710 | 10.820 | 10.820 | 12,460,000 |
| 2026-10-14 | 12.010 | 12.290 | 11.230 | 11.330 | 11.330 | 16,432,856 |
| 2026-10-13 | 10.500 | 11.910 | 10.500 | 11.910 | 11.910 | 13,874,630 |
| 2026-10-12 | 11.400 | 11.610 | 10.830 | 10.830 | 10.830 | 8,337,600 |
| 2026-10-09 | 11.250 | 11.490 | 10.820 | 11.400 | 11.400 | 10,362,199 |
| 2026-10-08 | 11.290 | 11.490 | 11.100 | 11.330 | 11.330 | 11,287,700 |
| 2026-09-30 | 11.900 | 11.990 | 11.170 | 11.290 | 11.290 | 15,906,800 |
| 2026-09-29 | 11.420 | 12.160 | 11.120 | 11.970 | 11.970 | 18,478,411 |
| 2026-09-28 | 11.620 | 11.690 | 11.050 | 11.320 | 11.320 | 22,779,099 |
| 2026-09-24 | 12.000 | 12.240 | 11.740 | 11.740 | 11.740 | 20,696,800 |
| 2026-09-23 | 11.620 | 12.200 | 11.580 | 12.120 | 12.120 | 25,072,550 |
| 2026-09-22 | 11.560 | 12.040 | 11.450 | 11.620 | 11.620 | 37,297,785 |
| 2026-09-21 | 10.590 | 11.470 | 10.550 | 11.470 | 11.470 | 28,561,035 |
| 2026-09-18 | 9.390 | 10.430 | 9.210 | 10.430 | 10.430 | 25,738,255 |
| 2026-09-17 | 9.070 | 9.530 | 9.010 | 9.480 | 9.480 | 12,593,630 |
| 2026-09-16 | 9.050 | 9.110 | 8.720 | 9.070 | 9.070 | 7,274,800 |
| 2026-09-15 | 8.620 | 9.210 | 8.620 | 8.870 | 8.870 | 9,049,247 |
| 2026-09-14 | 8.800 | 8.900 | 8.700 | 8.700 | 8.700 | 6,024,300 |
| 2026-09-11 | 8.870 | 8.990 | 8.710 | 8.920 | 8.920 | 10,686,900 |
| 2026-09-10 | 9.050 | 9.110 | 8.870 | 8.920 | 8.920 | 9,204,100 |
| 2026-09-09 | 9.380 | 9.380 | 8.900 | 9.150 | 9.150 | 14,615,500 |
| 2026-09-08 | 9.270 | 9.560 | 9.160 | 9.230 | 9.230 | 13,253,710 |
| 2026-09-07 | 8.970 | 9.260 | 8.860 | 9.220 | 9.220 | 12,232,200 |
| 2026-09-04 | 9.150 | 9.300 | 8.860 | 8.970 | 8.970 | 16,223,800 |
| 2026-09-03 | 9.400 | 9.460 | 8.970 | 9.090 | 9.090 | 24,704,100 |
| 2026-09-02 | 8.880 | 9.780 | 8.880 | 9.210 | 9.210 | 39,551,332 |
| 2026-09-01 | 9.280 | 9.430 | 8.880 | 8.890 | 8.890 | 26,256,541 |
| 2026-08-31 | 8.170 | 9.030 | 8.060 | 9.030 | 9.030 | 17,056,290 |
| 2026-08-28 | 8.280 | 8.390 | 8.180 | 8.210 | 8.210 | 8,359,500 |
| 2026-08-27 | 8.190 | 8.480 | 8.110 | 8.320 | 8.320 | 9,312,600 |
| 2026-08-26 | 8.110 | 8.220 | 7.990 | 8.200 | 8.200 | 8,115,500 |
| 2026-08-25 | 8.020 | 8.220 | 7.830 | 8.120 | 8.120 | 8,001,100 |
| 2026-08-24 | 8.420 | 8.440 | 7.820 | 8.070 | 8.070 | 14,051,753 |
| 2026-08-21 | 8.150 | 8.440 | 7.920 | 8.250 | 8.250 | 15,392,100 |
| 2026-08-20 | 7.720 | 8.390 | 7.600 | 8.130 | 8.130 | 20,821,400 |
| 2026-08-19 | 7.690 | 7.860 | 7.560 | 7.630 | 7.630 | 10,817,700 |
| 2026-08-18 | 7.930 | 8.060 | 7.830 | 7.860 | 7.860 | 10,280,499 |
| 2026-08-17 | 7.500 | 7.980 | 7.410 | 7.940 | 7.940 | 13,021,600 |
| 2026-08-14 | 7.450 | 7.550 | 7.290 | 7.490 | 7.490 | 12,191,200 |
| 2026-08-13 | 7.620 | 7.680 | 7.430 | 7.450 | 7.450 | 13,704,100 |
| 2026-08-12 | 7.630 | 7.680 | 7.480 | 7.610 | 7.610 | 12,093,500 |
| 2026-08-11 | 7.290 | 7.780 | 7.250 | 7.650 | 7.650 | 20,343,375 |
| 2026-08-10 | 7.140 | 7.430 | 7.140 | 7.370 | 7.370 | 13,180,100 |
| 2026-08-07 | 7.210 | 7.260 | 6.980 | 7.130 | 7.130 | 12,349,900 |
| 2026-08-06 | 7.020 | 7.350 | 6.960 | 7.270 | 7.270 | 15,030,500 |
| 2026-08-05 | 6.870 | 7.050 | 6.750 | 7.010 | 7.010 | 11,116,400 |
| 2026-08-04 | 6.630 | 6.830 | 6.560 | 6.790 | 6.790 | 10,978,800 |
| 2026-08-03 | 6.350 | 6.650 | 6.340 | 6.630 | 6.630 | 12,412,400 |
| 2026-07-31 | 6.390 | 6.460 | 6.280 | 6.410 | 6.410 | 14,338,900 |
| 2026-07-30 | 6.390 | 6.590 | 6.250 | 6.310 | 6.310 | 16,447,400 |
| 2026-07-29 | 6.290 | 6.470 | 6.180 | 6.450 | 6.450 | 13,401,247 |
| 2026-07-28 | 6.220 | 6.580 | 6.120 | 6.240 | 6.240 | 14,854,000 |
| 2026-07-27 | 5.830 | 6.300 | 5.830 | 6.200 | 6.200 | 14,800,753 |
| 2026-07-24 | 5.990 | 6.170 | 5.820 | 5.880 | 5.880 | 13,629,600 |
| 2026-07-23 | 5.810 | 6.020 | 5.740 | 6.020 | 6.020 | 13,440,900 |
| 2026-07-22 | 5.990 | 6.050 | 5.730 | 5.760 | 5.760 | 18,117,900 |
| 2026-07-21 | 5.800 | 6.080 | 5.370 | 6.070 | 6.070 | 28,893,000 |
| 2026-07-20 | 6.340 | 6.400 | 5.730 | 5.820 | 5.820 | 26,464,147 |
Page 1 of 5 · 242 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.