Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	30.870	30.870	30.070	30.150	28.297	1,889,594
2024-07-26	30.110	30.800	30.000	30.550	28.673	2,262,720
2024-07-25	30.430	30.680	29.800	30.060	28.213	2,350,389
2024-07-24	30.730	31.270	30.500	30.780	28.888	2,314,020
2024-07-23	32.780	32.780	30.750	30.780	28.888	2,782,100
2024-07-22	32.600	32.940	32.060	32.490	30.493	2,374,835
2024-07-19	32.840	33.570	32.540	32.660	30.653	2,738,071
2024-07-18	33.500	33.640	32.210	32.960	30.934	3,783,629
2024-07-17	35.700	35.740	34.070	34.080	31.986	3,516,505
2024-07-16	35.850	36.350	35.230	35.700	33.506	3,617,722
2024-07-15	37.020	37.030	35.660	35.780	33.581	3,246,590
2024-07-12	36.870	37.170	36.380	37.020	34.745	2,317,525
2024-07-11	37.420	37.680	36.360	37.430	35.130	4,005,964
2024-07-10	36.640	37.370	36.360	37.110	34.829	3,210,803
2024-07-09	34.600	36.680	34.300	36.660	34.407	3,603,740
2024-07-08	34.790	35.380	34.450	34.700	32.568	2,202,540
2024-07-05	34.430	35.090	33.900	34.790	32.652	2,512,500
2024-07-04	35.490	36.150	34.880	34.880	32.736	2,777,191
2024-07-03	35.600	35.970	34.950	35.260	33.093	2,371,110
2024-07-02	36.600	36.780	35.480	35.590	33.403	2,656,530
2024-07-01	37.200	37.270	35.350	36.710	34.454	4,484,127
2024-06-28	35.780	38.830	35.530	37.200	34.914	4,994,538
2024-06-27	36.490	36.970	35.700	35.900	33.694	2,755,650
2024-06-26	34.990	36.650	34.830	36.530	34.285	2,604,970
2024-06-25	35.950	36.150	34.740	35.110	32.952	3,084,950
2024-06-24	36.410	37.490	35.790	36.120	33.900	3,677,158
2024-06-21	35.800	37.140	35.800	36.800	34.538	2,220,240
2024-06-20	36.190	37.180	36.150	36.380	34.144	2,966,139
2024-06-19	36.560	37.000	36.350	36.710	34.454	2,433,243
2024-06-18	36.780	36.980	36.110	36.980	34.707	3,780,561
2024-06-17	35.620	37.070	35.300	36.630	34.379	5,087,655
2024-06-14	34.780	35.640	34.750	35.630	33.440	3,867,220
2024-06-13	35.120	35.650	34.950	35.080	32.924	2,864,152
2024-06-12	35.300	35.870	35.170	35.310	33.140	3,905,372
2024-06-11	34.390	35.200	33.950	35.110	32.952	4,043,139
2024-06-07	34.560	35.180	33.700	34.430	32.314	3,915,900
2024-06-06	35.660	35.870	34.250	34.380	32.267	5,183,903
2024-06-05	36.370	37.050	35.510	35.970	33.196	7,155,927
2024-06-04	35.600	36.500	34.220	35.970	33.196	9,828,253
2024-06-03	34.780	36.180	34.440	36.160	33.372	8,687,696
2024-05-31	33.340	35.500	33.030	34.830	32.144	5,412,907
2024-05-30	32.680	33.500	32.130	33.350	30.778	3,959,450
2024-05-29	33.270	33.300	32.370	32.550	30.040	2,453,180
2024-05-28	32.970	33.490	32.700	33.040	30.492	2,238,770
2024-05-27	33.180	33.490	32.450	33.130	30.575	2,904,361
2024-05-24	33.800	34.560	33.160	33.250	30.686	2,745,500
2024-05-23	34.210	34.630	33.650	34.040	31.415	2,104,771
2024-05-22	33.980	34.240	33.590	34.140	31.507	1,746,321
2024-05-21	33.680	34.400	33.400	33.940	31.323	1,605,580
2024-05-20	33.960	34.000	33.490	33.770	31.166	1,459,330
2024-05-17	33.020	33.970	33.000	33.960	31.341	1,694,640
2024-05-16	33.500	33.790	32.910	33.020	30.474	1,619,490
2024-05-15	33.560	33.900	33.260	33.400	30.825	1,361,100
2024-05-14	33.800	34.680	33.590	33.760	31.157	2,984,960
2024-05-13	33.380	34.150	33.180	33.630	31.037	2,369,665
2024-05-10	34.030	34.390	33.550	33.710	31.111	1,827,416
2024-05-09	33.560	34.180	33.560	33.930	31.314	1,772,280
2024-05-08	34.570	34.680	33.700	33.800	31.194	2,376,864
2024-05-07	34.450	35.170	34.380	34.570	31.904	3,293,580
2024-05-06	34.380	35.200	34.030	34.560	31.895	4,744,113

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.6000 CNY
2025-12-25	0.6000 CNY
2025-05-29	0.9000 CNY
2024-11-28	0.6030 CNY
2024-06-06	0.6000 CNY
2023-11-28	0.3000 CNY
2023-05-31	0.3000 CNY
2022-05-24	0.2000 CNY
2021-04-29	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.