Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.400 | 7.620 | 7.210 | 7.280 | 4.173 | 54,432,830 |
| 2022-08-02 | 7.690 | 7.760 | 7.310 | 7.350 | 4.213 | 66,125,864 |
| 2022-08-01 | 7.890 | 7.980 | 7.710 | 7.760 | 4.448 | 57,548,145 |
| 2022-07-29 | 8.050 | 8.060 | 7.790 | 7.820 | 4.482 | 88,582,005 |
| 2022-07-28 | 7.800 | 8.340 | 7.780 | 8.060 | 4.620 | 190,288,731 |
| 2022-07-27 | 7.370 | 7.980 | 7.340 | 7.980 | 4.574 | 188,155,190 |
| 2022-07-26 | 7.180 | 7.390 | 7.160 | 7.250 | 4.155 | 39,897,483 |
| 2022-07-25 | 7.180 | 7.300 | 7.110 | 7.150 | 4.098 | 34,283,644 |
| 2022-07-22 | 7.200 | 7.370 | 7.170 | 7.280 | 4.173 | 52,821,343 |
| 2022-07-21 | 7.570 | 7.680 | 7.250 | 7.260 | 4.161 | 113,603,614 |
| 2022-07-20 | 6.890 | 7.570 | 6.890 | 7.570 | 4.339 | 83,394,978 |
| 2022-07-19 | 6.800 | 6.930 | 6.740 | 6.880 | 3.943 | 19,042,960 |
| 2022-07-18 | 6.700 | 6.880 | 6.610 | 6.830 | 3.915 | 23,263,970 |
| 2022-07-15 | 6.720 | 6.930 | 6.590 | 6.750 | 3.869 | 32,258,544 |
| 2022-07-14 | 6.830 | 6.840 | 6.710 | 6.720 | 3.852 | 20,092,935 |
| 2022-07-13 | 6.820 | 6.890 | 6.800 | 6.830 | 3.915 | 17,361,439 |
| 2022-07-12 | 6.950 | 6.990 | 6.850 | 6.860 | 3.932 | 19,351,078 |
| 2022-07-11 | 6.980 | 7.090 | 6.850 | 6.990 | 4.006 | 18,157,335 |
| 2022-07-08 | 6.980 | 7.070 | 6.960 | 6.970 | 3.995 | 15,269,824 |
| 2022-07-07 | 7.000 | 7.050 | 6.910 | 6.970 | 3.995 | 20,066,593 |
| 2022-07-06 | 7.140 | 7.210 | 7.010 | 7.040 | 4.035 | 23,866,611 |
| 2022-07-05 | 7.290 | 7.310 | 7.120 | 7.200 | 4.127 | 28,214,449 |
| 2022-07-04 | 7.260 | 7.390 | 7.180 | 7.300 | 4.184 | 30,299,631 |
| 2022-07-01 | 7.540 | 7.620 | 7.280 | 7.310 | 4.190 | 57,124,544 |
| 2022-06-30 | 7.960 | 7.960 | 7.500 | 7.610 | 4.362 | 95,694,015 |
| 2022-06-29 | 7.140 | 7.800 | 7.090 | 7.570 | 4.339 | 104,255,688 |
| 2022-06-28 | 7.150 | 7.190 | 7.050 | 7.140 | 4.092 | 21,093,534 |
| 2022-06-27 | 7.040 | 7.190 | 7.040 | 7.130 | 4.087 | 29,570,291 |
| 2022-06-24 | 6.870 | 7.130 | 6.850 | 7.040 | 4.035 | 30,043,546 |
| 2022-06-23 | 6.870 | 6.940 | 6.770 | 6.880 | 3.943 | 21,464,609 |
| 2022-06-22 | 7.080 | 7.090 | 6.890 | 6.900 | 3.955 | 23,421,300 |
| 2022-06-21 | 7.120 | 7.230 | 7.030 | 7.080 | 4.058 | 28,040,552 |
| 2022-06-20 | 6.990 | 7.320 | 6.900 | 7.160 | 4.104 | 43,665,372 |
| 2022-06-17 | 7.020 | 7.090 | 6.900 | 7.000 | 4.012 | 25,122,799 |
| 2022-06-16 | 6.950 | 7.180 | 6.950 | 7.100 | 4.069 | 29,818,853 |
| 2022-06-15 | 6.900 | 7.170 | 6.900 | 7.020 | 4.024 | 37,816,235 |
| 2022-06-14 | 6.960 | 6.960 | 6.500 | 6.890 | 3.949 | 45,810,730 |
| 2022-06-13 | 7.060 | 7.150 | 6.930 | 7.030 | 4.029 | 27,069,579 |
| 2022-06-10 | 7.020 | 7.180 | 7.010 | 7.120 | 4.081 | 19,097,521 |
| 2022-06-09 | 7.290 | 7.310 | 7.100 | 7.100 | 4.069 | 27,379,250 |
| 2022-06-08 | 7.370 | 7.380 | 7.150 | 7.290 | 4.178 | 37,269,650 |
| 2022-06-07 | 7.350 | 7.520 | 7.340 | 7.420 | 4.253 | 29,942,345 |
| 2022-06-06 | 7.350 | 7.420 | 7.130 | 7.380 | 4.230 | 38,512,263 |
| 2022-06-02 | 7.430 | 7.530 | 7.400 | 7.430 | 4.259 | 27,686,520 |
| 2022-06-01 | 7.640 | 7.670 | 7.410 | 7.480 | 4.287 | 38,706,480 |
| 2022-05-31 | 7.550 | 7.700 | 7.460 | 7.610 | 4.362 | 39,133,282 |
| 2022-05-30 | 7.480 | 7.830 | 7.400 | 7.630 | 4.373 | 50,369,148 |
| 2022-05-27 | 7.560 | 7.790 | 7.490 | 7.560 | 4.333 | 51,891,046 |
| 2022-05-26 | 7.550 | 7.590 | 7.360 | 7.440 | 4.264 | 33,316,769 |
| 2022-05-25 | 7.490 | 7.600 | 7.310 | 7.600 | 4.356 | 44,412,123 |
| 2022-05-24 | 7.910 | 7.920 | 7.480 | 7.490 | 4.293 | 84,847,440 |
| 2022-05-23 | 8.140 | 8.250 | 8.020 | 8.090 | 4.637 | 60,654,390 |
| 2022-05-20 | 8.090 | 8.360 | 8.010 | 8.240 | 4.723 | 79,104,136 |
| 2022-05-19 | 7.930 | 8.200 | 7.810 | 8.060 | 4.620 | 62,400,845 |
| 2022-05-18 | 8.090 | 8.380 | 8.080 | 8.090 | 4.637 | 78,120,810 |
| 2022-05-17 | 8.380 | 8.380 | 8.020 | 8.090 | 4.637 | 99,803,603 |
| 2022-05-16 | 7.710 | 8.400 | 7.660 | 8.400 | 4.815 | 108,009,466 |
| 2022-05-13 | 7.910 | 8.000 | 7.500 | 7.640 | 4.379 | 76,749,977 |
| 2022-05-12 | 7.760 | 8.180 | 7.730 | 7.990 | 4.580 | 80,170,050 |
| 2022-05-11 | 7.790 | 8.280 | 7.710 | 7.850 | 4.499 | 100,306,537 |
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.