Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.530 | 8.530 | 8.200 | 8.290 | 4.752 | 62,046,263 |
| 2023-02-02 | 8.400 | 8.670 | 8.260 | 8.550 | 4.901 | 84,955,927 |
| 2023-02-01 | 8.400 | 8.530 | 8.210 | 8.490 | 4.866 | 84,782,095 |
| 2023-01-31 | 8.080 | 8.650 | 8.050 | 8.520 | 4.883 | 100,300,325 |
| 2023-01-30 | 8.050 | 8.380 | 8.020 | 8.180 | 4.688 | 74,371,509 |
| 2023-01-20 | 8.050 | 8.280 | 8.050 | 8.160 | 4.677 | 55,776,829 |
| 2023-01-19 | 8.450 | 8.620 | 8.050 | 8.050 | 4.614 | 90,554,815 |
| 2023-01-18 | 8.440 | 8.800 | 8.330 | 8.480 | 4.860 | 70,097,801 |
| 2023-01-17 | 9.000 | 9.010 | 8.380 | 8.490 | 4.866 | 108,782,169 |
| 2023-01-16 | 8.920 | 9.390 | 8.410 | 9.220 | 5.285 | 149,745,428 |
| 2023-01-13 | 9.330 | 9.370 | 8.880 | 8.970 | 5.141 | 120,686,234 |
| 2023-01-12 | 9.420 | 9.900 | 9.110 | 9.430 | 5.405 | 157,130,960 |
| 2023-01-11 | 8.950 | 9.910 | 8.950 | 9.640 | 5.525 | 192,425,126 |
| 2023-01-10 | 8.570 | 9.360 | 8.570 | 9.010 | 5.164 | 176,274,685 |
| 2023-01-09 | 8.300 | 9.010 | 8.200 | 8.740 | 5.009 | 157,774,668 |
| 2023-01-06 | 8.700 | 8.730 | 8.180 | 8.360 | 4.792 | 147,455,373 |
| 2023-01-05 | 7.980 | 8.680 | 7.950 | 8.680 | 4.975 | 113,137,366 |
| 2023-01-04 | 8.350 | 8.590 | 7.880 | 7.890 | 4.522 | 167,466,777 |
| 2023-01-03 | 8.260 | 9.050 | 8.250 | 8.720 | 4.998 | 206,053,368 |
| 2022-12-30 | 8.810 | 8.860 | 8.020 | 8.260 | 4.734 | 198,728,674 |
| 2022-12-29 | 7.800 | 8.580 | 7.700 | 8.580 | 4.918 | 157,851,447 |
| 2022-12-28 | 7.760 | 8.380 | 7.710 | 7.800 | 4.471 | 216,233,309 |
| 2022-12-27 | 7.120 | 7.680 | 6.930 | 7.680 | 4.402 | 126,291,019 |
| 2022-12-26 | 6.770 | 6.980 | 6.710 | 6.980 | 4.001 | 45,806,916 |
| 2022-12-23 | 6.850 | 7.000 | 6.670 | 6.770 | 3.880 | 55,177,230 |
| 2022-12-22 | 6.700 | 7.070 | 6.700 | 6.970 | 3.995 | 67,802,580 |
| 2022-12-21 | 6.700 | 6.800 | 6.600 | 6.660 | 3.817 | 26,533,757 |
| 2022-12-20 | 6.690 | 6.820 | 6.500 | 6.710 | 3.846 | 31,608,983 |
| 2022-12-19 | 6.810 | 7.020 | 6.700 | 6.730 | 3.857 | 35,964,162 |
| 2022-12-16 | 6.900 | 7.110 | 6.860 | 6.990 | 4.006 | 45,337,515 |
| 2022-12-15 | 7.180 | 7.300 | 6.940 | 6.950 | 3.983 | 74,492,031 |
| 2022-12-14 | 6.700 | 7.450 | 6.660 | 7.220 | 4.138 | 100,630,007 |
| 2022-12-13 | 6.660 | 6.870 | 6.610 | 6.830 | 3.915 | 43,148,411 |
| 2022-12-12 | 6.730 | 6.820 | 6.630 | 6.680 | 3.829 | 36,349,540 |
| 2022-12-09 | 6.960 | 6.990 | 6.700 | 6.800 | 3.898 | 57,016,132 |
| 2022-12-08 | 6.840 | 7.060 | 6.780 | 6.920 | 3.966 | 85,290,718 |
| 2022-12-07 | 6.640 | 7.240 | 6.640 | 7.100 | 4.069 | 136,823,654 |
| 2022-12-06 | 6.270 | 6.940 | 6.230 | 6.650 | 3.812 | 115,127,017 |
| 2022-12-05 | 6.330 | 6.470 | 6.290 | 6.310 | 3.617 | 27,417,808 |
| 2022-12-02 | 6.210 | 6.260 | 6.130 | 6.250 | 3.582 | 23,995,355 |
| 2022-12-01 | 6.250 | 6.440 | 6.180 | 6.200 | 3.554 | 39,044,067 |
| 2022-11-30 | 6.230 | 6.290 | 6.120 | 6.160 | 3.531 | 23,483,003 |
| 2022-11-29 | 6.030 | 6.260 | 6.030 | 6.220 | 3.565 | 41,184,201 |
| 2022-11-28 | 5.900 | 5.970 | 5.830 | 5.930 | 3.399 | 13,430,236 |
| 2022-11-25 | 5.940 | 6.070 | 5.900 | 5.950 | 3.410 | 16,894,464 |
| 2022-11-24 | 5.920 | 5.990 | 5.860 | 5.950 | 3.410 | 14,862,833 |
| 2022-11-23 | 5.990 | 5.990 | 5.800 | 5.890 | 3.376 | 20,453,970 |
| 2022-11-22 | 6.060 | 6.140 | 5.920 | 5.950 | 3.410 | 23,343,006 |
| 2022-11-21 | 6.220 | 6.270 | 6.010 | 6.070 | 3.479 | 39,390,621 |
| 2022-11-18 | 6.160 | 6.500 | 6.100 | 6.350 | 3.640 | 54,634,930 |
| 2022-11-17 | 6.130 | 6.520 | 6.120 | 6.160 | 3.531 | 34,737,213 |
| 2022-11-16 | 6.250 | 6.280 | 6.110 | 6.130 | 3.513 | 22,242,609 |
| 2022-11-15 | 6.000 | 6.270 | 5.950 | 6.160 | 3.531 | 34,228,618 |
| 2022-11-14 | 6.030 | 6.110 | 5.940 | 5.980 | 3.428 | 33,637,434 |
| 2022-11-11 | 6.030 | 6.380 | 5.870 | 6.050 | 3.468 | 47,771,916 |
| 2022-11-10 | 5.750 | 5.950 | 5.710 | 5.900 | 3.382 | 26,643,151 |
| 2022-11-09 | 5.790 | 5.930 | 5.750 | 5.760 | 3.301 | 17,465,425 |
| 2022-11-08 | 5.750 | 5.800 | 5.710 | 5.750 | 3.296 | 14,044,679 |
| 2022-11-07 | 5.700 | 5.770 | 5.660 | 5.740 | 3.290 | 18,114,200 |
| 2022-11-04 | 5.690 | 5.800 | 5.670 | 5.740 | 3.290 | 17,774,715 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.