Aoyuan Beauty Valley Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.430	8.680	8.420	8.650	4.958	24,928,761
2022-02-08	8.290	8.450	8.180	8.430	4.832	21,655,029
2022-02-07	8.470	8.530	8.130	8.270	4.740	20,421,815
2022-01-28	8.170	8.480	8.140	8.340	4.780	23,821,950
2022-01-27	8.530	8.540	8.110	8.110	4.648	22,868,794
2022-01-26	8.340	8.500	8.320	8.490	4.866	22,507,636
2022-01-25	8.650	8.730	8.250	8.290	4.752	26,498,372
2022-01-24	8.600	8.780	8.510	8.660	4.964	18,653,363
2022-01-21	8.600	8.820	8.560	8.730	5.004	27,886,837
2022-01-20	8.960	9.030	8.610	8.640	4.952	46,805,704
2022-01-19	9.090	9.350	8.800	8.970	5.141	72,599,215
2022-01-18	10.590	10.610	9.590	9.590	5.497	66,470,760
2022-01-17	10.500	10.750	10.470	10.650	6.104	22,849,823
2022-01-14	11.040	11.050	10.590	10.640	6.098	44,247,456
2022-01-13	11.030	11.490	11.030	11.070	6.345	58,100,710
2022-01-12	10.870	11.150	10.750	10.990	6.299	35,988,065
2022-01-11	10.750	11.390	10.660	10.940	6.270	63,943,944
2022-01-10	10.470	10.910	10.340	10.780	6.179	36,891,221
2022-01-07	10.970	11.180	10.540	10.540	6.041	48,796,960
2022-01-06	10.870	11.090	10.750	10.990	6.299	29,665,944
2022-01-05	10.970	11.070	10.750	10.960	6.282	32,772,000
2022-01-04	10.710	11.220	10.710	11.030	6.322	41,906,140
2021-12-31	10.690	11.000	10.630	10.780	6.179	32,625,206
2021-12-30	10.460	10.870	10.390	10.630	6.093	34,600,516
2021-12-29	10.870	11.000	10.710	10.720	6.144	26,376,735
2021-12-28	11.130	11.150	10.750	10.880	6.236	28,870,306
2021-12-27	10.620	11.130	10.620	10.930	6.265	39,167,733
2021-12-24	11.380	11.380	10.690	10.720	6.144	55,917,345
2021-12-23	11.270	11.380	11.150	11.380	6.523	42,620,213
2021-12-22	11.610	11.790	11.410	11.520	6.603	45,121,709
2021-12-21	11.480	11.890	11.450	11.750	6.735	49,823,856
2021-12-20	11.280	11.780	11.240	11.580	6.637	57,228,508
2021-12-17	11.610	11.730	11.350	11.360	6.511	45,436,619
2021-12-16	11.520	11.750	11.500	11.620	6.660	41,732,916
2021-12-15	11.560	11.930	11.500	11.610	6.654	57,624,208
2021-12-14	12.000	12.350	11.730	11.770	6.746	91,020,310
2021-12-13	11.540	12.230	11.460	12.170	6.975	127,383,788
2021-12-10	11.800	12.100	11.550	11.610	6.654	151,810,394
2021-12-09	10.350	11.550	10.310	11.550	6.620	64,768,733
2021-12-08	10.460	10.520	10.230	10.500	6.018	42,924,519
2021-12-07	10.380	10.470	10.250	10.430	5.978	37,492,366
2021-12-06	10.530	10.690	10.250	10.280	5.892	43,440,059
2021-12-03	10.490	10.790	10.420	10.610	6.081	38,953,729
2021-12-02	10.890	11.070	10.600	10.610	6.081	37,132,255
2021-12-01	10.770	10.900	10.650	10.890	6.242	29,502,931
2021-11-30	10.650	10.940	10.600	10.790	6.184	40,121,141
2021-11-29	10.600	10.730	10.300	10.650	6.104	53,652,455
2021-11-26	11.270	11.270	10.720	10.870	6.230	65,527,839
2021-11-25	11.310	11.590	11.250	11.290	6.471	42,363,460
2021-11-24	11.500	11.640	11.200	11.320	6.488	68,768,754
2021-11-23	11.600	12.050	11.470	11.670	6.689	50,514,983
2021-11-22	11.750	12.060	11.700	11.950	6.849	36,403,512
2021-11-19	11.620	11.920	11.520	11.850	6.792	36,681,411
2021-11-18	11.950	12.150	11.760	11.770	6.746	41,332,787
2021-11-17	12.180	12.270	11.730	12.080	6.924	52,216,872
2021-11-16	11.960	12.410	11.850	12.210	6.998	82,273,170
2021-11-15	11.520	11.790	11.170	11.750	6.735	56,095,108
2021-11-12	11.740	11.980	11.620	11.630	6.666	37,279,499
2021-11-11	11.620	12.110	11.610	11.840	6.786	52,632,692
2021-11-10	11.850	11.950	11.490	11.710	6.712	41,526,165

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.