Aoyuan Beauty Valley Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.560 | 7.750 | 7.380 | 7.650 | 4.385 | 63,834,203 |
| 2022-05-09 | 7.740 | 7.950 | 7.610 | 7.720 | 4.425 | 60,260,137 |
| 2022-05-06 | 7.850 | 8.430 | 7.630 | 7.780 | 4.459 | 97,324,283 |
| 2022-05-05 | 7.650 | 8.200 | 7.580 | 8.080 | 4.631 | 103,977,213 |
| 2022-04-29 | 7.570 | 8.270 | 7.360 | 7.910 | 4.534 | 136,073,351 |
| 2022-04-28 | 7.790 | 8.130 | 7.790 | 7.790 | 4.465 | 138,642,369 |
| 2022-04-27 | 8.650 | 8.650 | 8.650 | 8.650 | 4.958 | 25,097,151 |
| 2022-04-26 | 8.810 | 9.610 | 8.480 | 9.610 | 5.508 | 162,084,959 |
| 2022-04-25 | 9.130 | 9.390 | 8.490 | 8.740 | 5.009 | 116,518,501 |
| 2022-04-22 | 9.830 | 10.230 | 9.270 | 9.390 | 5.382 | 145,705,674 |
| 2022-04-21 | 9.500 | 10.690 | 9.320 | 10.150 | 5.818 | 190,044,686 |
| 2022-04-20 | 9.340 | 10.000 | 9.150 | 9.720 | 5.571 | 167,935,169 |
| 2022-04-19 | 8.720 | 9.680 | 8.550 | 9.370 | 5.371 | 176,303,429 |
| 2022-04-18 | 8.620 | 9.100 | 8.620 | 8.800 | 5.044 | 96,092,374 |
| 2022-04-15 | 8.360 | 9.110 | 8.340 | 8.800 | 5.044 | 139,239,955 |
| 2022-04-14 | 7.600 | 8.330 | 7.580 | 8.330 | 4.774 | 49,719,450 |
| 2022-04-13 | 8.210 | 8.210 | 7.550 | 7.570 | 4.339 | 55,312,523 |
| 2022-04-12 | 8.000 | 8.470 | 7.880 | 8.280 | 4.746 | 52,468,580 |
| 2022-04-11 | 8.600 | 8.640 | 8.080 | 8.090 | 4.637 | 56,686,707 |
| 2022-04-08 | 8.650 | 8.840 | 8.460 | 8.750 | 5.015 | 57,966,453 |
| 2022-04-07 | 9.080 | 9.180 | 8.600 | 8.610 | 4.935 | 87,727,277 |
| 2022-04-06 | 9.120 | 9.380 | 9.000 | 9.310 | 5.336 | 130,074,888 |
| 2022-04-01 | 8.500 | 9.180 | 8.310 | 8.840 | 5.067 | 111,301,196 |
| 2022-03-31 | 8.750 | 9.190 | 8.510 | 8.610 | 4.935 | 135,007,712 |
| 2022-03-30 | 7.790 | 8.470 | 7.650 | 8.470 | 4.855 | 33,746,646 |
| 2022-03-29 | 7.990 | 8.110 | 7.650 | 7.700 | 4.413 | 31,238,477 |
| 2022-03-28 | 7.800 | 8.180 | 7.770 | 7.930 | 4.545 | 27,033,644 |
| 2022-03-25 | 8.090 | 8.230 | 7.900 | 7.970 | 4.568 | 28,876,048 |
| 2022-03-24 | 8.080 | 8.230 | 7.980 | 8.020 | 4.597 | 27,047,054 |
| 2022-03-23 | 8.250 | 8.460 | 8.180 | 8.290 | 4.752 | 31,985,669 |
| 2022-03-22 | 8.400 | 8.490 | 8.100 | 8.330 | 4.774 | 41,218,921 |
| 2022-03-21 | 8.210 | 8.450 | 8.170 | 8.390 | 4.809 | 45,829,004 |
| 2022-03-18 | 7.810 | 8.150 | 7.700 | 8.140 | 4.666 | 55,472,348 |
| 2022-03-17 | 7.280 | 8.000 | 7.280 | 7.840 | 4.494 | 62,774,109 |
| 2022-03-16 | 7.320 | 7.360 | 6.840 | 7.270 | 4.167 | 34,170,237 |
| 2022-03-15 | 7.600 | 7.610 | 7.150 | 7.150 | 4.098 | 30,840,258 |
| 2022-03-14 | 7.700 | 7.870 | 7.600 | 7.610 | 4.362 | 28,833,536 |
| 2022-03-11 | 7.590 | 7.980 | 7.450 | 7.880 | 4.517 | 60,992,882 |
| 2022-03-10 | 7.150 | 7.760 | 7.090 | 7.760 | 4.448 | 58,511,592 |
| 2022-03-09 | 7.600 | 7.710 | 6.940 | 7.050 | 4.041 | 61,958,280 |
| 2022-03-08 | 8.570 | 8.570 | 7.710 | 7.710 | 4.419 | 61,415,842 |
| 2022-03-07 | 8.460 | 8.690 | 8.320 | 8.570 | 4.912 | 34,748,852 |
| 2022-03-04 | 8.600 | 8.700 | 8.470 | 8.500 | 4.872 | 30,289,452 |
| 2022-03-03 | 8.480 | 8.730 | 8.430 | 8.610 | 4.935 | 47,088,000 |
| 2022-03-02 | 8.340 | 8.550 | 8.250 | 8.400 | 4.815 | 28,666,510 |
| 2022-03-01 | 8.410 | 8.490 | 8.230 | 8.360 | 4.792 | 35,396,080 |
| 2022-02-28 | 8.600 | 8.740 | 8.420 | 8.460 | 4.849 | 58,069,462 |
| 2022-02-25 | 8.320 | 9.170 | 8.320 | 8.800 | 5.044 | 94,480,811 |
| 2022-02-24 | 8.570 | 8.960 | 8.180 | 8.340 | 4.780 | 52,188,166 |
| 2022-02-23 | 8.440 | 8.690 | 8.380 | 8.610 | 4.935 | 25,572,292 |
| 2022-02-22 | 8.490 | 8.580 | 8.340 | 8.390 | 4.809 | 21,931,350 |
| 2022-02-21 | 8.400 | 8.560 | 8.280 | 8.550 | 4.901 | 28,647,008 |
| 2022-02-18 | 8.110 | 8.390 | 8.000 | 8.370 | 4.797 | 30,681,554 |
| 2022-02-17 | 8.290 | 8.420 | 8.180 | 8.200 | 4.700 | 24,346,041 |
| 2022-02-16 | 8.240 | 8.380 | 8.240 | 8.320 | 4.769 | 21,048,174 |
| 2022-02-15 | 8.400 | 8.400 | 8.170 | 8.280 | 4.746 | 17,819,842 |
| 2022-02-14 | 8.320 | 8.500 | 8.240 | 8.340 | 4.780 | 17,410,890 |
| 2022-02-11 | 8.490 | 8.550 | 8.320 | 8.320 | 4.769 | 18,921,702 |
| 2022-02-10 | 8.660 | 8.720 | 8.470 | 8.550 | 4.901 | 19,650,497 |
| 2022-02-09 | 8.430 | 8.680 | 8.420 | 8.650 | 4.958 | 24,928,761 |
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.