Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.570 | 5.710 | 5.520 | 5.670 | 3.250 | 20,231,291 |
| 2022-11-02 | 5.450 | 5.800 | 5.410 | 5.640 | 3.233 | 29,636,482 |
| 2022-11-01 | 5.270 | 5.450 | 5.270 | 5.450 | 3.124 | 18,064,392 |
| 2022-10-31 | 5.100 | 5.320 | 5.100 | 5.240 | 3.003 | 12,283,142 |
| 2022-10-28 | 5.520 | 5.520 | 5.180 | 5.210 | 2.986 | 20,961,156 |
| 2022-10-27 | 5.600 | 5.640 | 5.530 | 5.530 | 3.170 | 14,076,430 |
| 2022-10-26 | 5.420 | 5.640 | 5.400 | 5.560 | 3.187 | 18,177,577 |
| 2022-10-25 | 5.520 | 5.540 | 5.340 | 5.430 | 3.112 | 15,275,413 |
| 2022-10-24 | 5.740 | 5.790 | 5.480 | 5.480 | 3.141 | 27,480,793 |
| 2022-10-21 | 5.830 | 5.960 | 5.720 | 5.740 | 3.290 | 33,440,243 |
| 2022-10-20 | 5.680 | 6.290 | 5.660 | 5.990 | 3.433 | 54,955,486 |
| 2022-10-19 | 5.810 | 5.830 | 5.710 | 5.720 | 3.279 | 11,539,062 |
| 2022-10-18 | 5.870 | 5.900 | 5.790 | 5.810 | 3.330 | 14,024,263 |
| 2022-10-17 | 5.770 | 5.920 | 5.750 | 5.870 | 3.364 | 17,439,685 |
| 2022-10-14 | 5.690 | 6.010 | 5.690 | 5.830 | 3.342 | 28,244,193 |
| 2022-10-13 | 5.600 | 5.720 | 5.540 | 5.660 | 3.244 | 13,756,971 |
| 2022-10-12 | 5.520 | 5.620 | 5.340 | 5.620 | 3.221 | 15,880,628 |
| 2022-10-11 | 5.470 | 5.550 | 5.370 | 5.500 | 3.152 | 12,631,453 |
| 2022-10-10 | 5.650 | 5.690 | 5.490 | 5.520 | 3.164 | 12,748,939 |
| 2022-09-30 | 5.720 | 5.790 | 5.660 | 5.660 | 3.244 | 10,401,672 |
| 2022-09-29 | 5.970 | 5.990 | 5.650 | 5.700 | 3.267 | 15,002,161 |
| 2022-09-28 | 6.010 | 6.050 | 5.820 | 5.820 | 3.336 | 13,481,788 |
| 2022-09-27 | 5.820 | 6.020 | 5.810 | 6.010 | 3.445 | 16,826,768 |
| 2022-09-26 | 5.890 | 5.970 | 5.810 | 5.810 | 3.330 | 11,685,485 |
| 2022-09-23 | 6.060 | 6.100 | 5.900 | 5.920 | 3.393 | 13,539,578 |
| 2022-09-22 | 6.160 | 6.280 | 6.060 | 6.060 | 3.473 | 14,562,684 |
| 2022-09-21 | 6.150 | 6.250 | 6.060 | 6.210 | 3.559 | 15,731,431 |
| 2022-09-20 | 6.000 | 6.260 | 6.000 | 6.180 | 3.542 | 21,901,484 |
| 2022-09-19 | 6.220 | 6.240 | 5.940 | 5.960 | 3.416 | 24,758,645 |
| 2022-09-16 | 6.680 | 6.700 | 6.250 | 6.260 | 3.588 | 28,889,660 |
| 2022-09-15 | 6.810 | 6.880 | 6.610 | 6.700 | 3.840 | 21,205,899 |
| 2022-09-14 | 6.820 | 6.870 | 6.760 | 6.810 | 3.903 | 17,826,542 |
| 2022-09-13 | 6.960 | 7.090 | 6.920 | 6.960 | 3.989 | 22,295,390 |
| 2022-09-09 | 6.740 | 7.110 | 6.730 | 7.020 | 4.024 | 37,709,774 |
| 2022-09-08 | 6.730 | 6.940 | 6.660 | 6.780 | 3.886 | 21,306,041 |
| 2022-09-07 | 6.810 | 6.810 | 6.710 | 6.730 | 3.857 | 13,058,732 |
| 2022-09-06 | 6.770 | 6.830 | 6.730 | 6.830 | 3.915 | 14,753,018 |
| 2022-09-05 | 6.700 | 6.790 | 6.680 | 6.750 | 3.869 | 11,040,176 |
| 2022-09-02 | 6.670 | 6.720 | 6.660 | 6.710 | 3.846 | 11,505,579 |
| 2022-09-01 | 6.720 | 6.780 | 6.660 | 6.680 | 3.829 | 15,343,623 |
| 2022-08-31 | 6.850 | 6.920 | 6.650 | 6.710 | 3.846 | 22,829,642 |
| 2022-08-30 | 6.880 | 6.980 | 6.850 | 6.890 | 3.949 | 13,260,841 |
| 2022-08-29 | 6.810 | 6.890 | 6.730 | 6.850 | 3.926 | 22,782,252 |
| 2022-08-26 | 7.150 | 7.250 | 6.980 | 6.980 | 4.001 | 26,039,574 |
| 2022-08-25 | 7.080 | 7.190 | 7.020 | 7.170 | 4.110 | 29,043,370 |
| 2022-08-24 | 6.950 | 7.310 | 6.940 | 7.090 | 4.064 | 41,752,457 |
| 2022-08-23 | 7.080 | 7.080 | 6.980 | 6.990 | 4.006 | 18,230,303 |
| 2022-08-22 | 7.000 | 7.100 | 6.910 | 7.090 | 4.064 | 19,218,230 |
| 2022-08-19 | 7.090 | 7.160 | 7.060 | 7.060 | 4.047 | 19,130,545 |
| 2022-08-18 | 7.270 | 7.280 | 7.050 | 7.090 | 4.064 | 36,379,933 |
| 2022-08-17 | 7.250 | 7.410 | 7.220 | 7.300 | 4.184 | 37,857,985 |
| 2022-08-16 | 7.160 | 7.280 | 7.120 | 7.220 | 4.138 | 26,154,454 |
| 2022-08-15 | 7.230 | 7.300 | 7.050 | 7.180 | 4.115 | 41,286,442 |
| 2022-08-12 | 7.290 | 7.360 | 7.190 | 7.280 | 4.173 | 32,546,845 |
| 2022-08-11 | 7.220 | 7.310 | 7.180 | 7.300 | 4.184 | 35,771,897 |
| 2022-08-10 | 7.380 | 7.430 | 7.110 | 7.190 | 4.121 | 57,828,070 |
| 2022-08-09 | 7.500 | 7.650 | 7.380 | 7.440 | 4.264 | 44,890,521 |
| 2022-08-08 | 7.500 | 7.670 | 7.460 | 7.550 | 4.327 | 37,284,180 |
| 2022-08-05 | 7.600 | 7.680 | 7.400 | 7.600 | 4.356 | 58,283,021 |
| 2022-08-04 | 7.360 | 7.890 | 7.320 | 7.690 | 4.408 | 82,254,552 |
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.