Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	34.380	35.200	34.030	34.560	31.895	4,744,113
2024-04-30	33.390	33.890	32.680	33.530	30.945	3,954,782
2024-04-29	31.270	32.450	31.110	32.280	29.791	2,192,524
2024-04-26	30.550	31.550	30.340	31.280	28.868	2,353,242
2024-04-25	30.100	30.940	29.950	30.380	28.037	2,024,274
2024-04-24	29.670	30.370	29.550	30.110	27.788	1,584,893
2024-04-23	29.480	30.090	29.060	29.680	27.391	1,329,166
2024-04-22	29.080	29.950	28.400	29.680	27.391	1,536,443
2024-04-19	30.140	30.140	29.040	29.300	27.041	1,694,752
2024-04-18	30.430	30.700	29.450	30.160	27.834	1,726,463
2024-04-17	28.520	30.460	28.360	30.420	28.074	2,640,040
2024-04-16	29.030	29.680	27.960	28.160	25.989	3,108,697
2024-04-15	30.080	30.600	29.300	29.840	27.539	2,120,866
2024-04-12	30.330	31.050	30.000	30.070	27.751	1,319,970
2024-04-11	30.180	30.970	30.010	30.330	27.991	1,791,661
2024-04-10	31.200	31.320	29.810	30.000	27.687	1,575,050
2024-04-09	29.950	31.320	29.650	31.110	28.711	2,404,770
2024-04-08	30.850	30.940	29.900	29.960	27.650	2,425,078
2024-04-03	31.950	31.950	30.600	30.760	28.388	2,345,986
2024-04-02	32.460	32.750	31.550	31.990	29.523	2,139,170
2024-04-01	32.470	32.630	31.640	32.450	29.948	2,343,886
2024-03-29	30.990	32.190	30.900	31.900	29.440	1,426,320
2024-03-28	30.400	31.800	30.030	31.120	28.720	2,669,843
2024-03-27	32.260	32.350	30.270	30.290	27.954	2,794,670
2024-03-26	32.720	32.970	32.020	32.420	29.920	1,635,290
2024-03-25	33.690	34.250	32.700	32.700	30.179	3,171,296
2024-03-22	33.210	34.250	32.610	33.790	31.184	3,332,930
2024-03-21	33.190	33.350	32.880	33.220	30.658	2,068,120
2024-03-20	32.800	33.480	32.610	33.220	30.658	2,456,130
2024-03-19	32.820	33.190	32.400	32.910	30.372	2,651,427
2024-03-18	32.470	32.660	31.810	32.600	30.086	2,846,690
2024-03-15	31.990	32.180	31.410	32.160	29.680	2,643,470
2024-03-14	32.900	33.010	31.680	32.100	29.625	2,628,284
2024-03-13	33.140	33.480	32.820	33.060	30.511	3,700,060
2024-03-12	32.290	33.500	31.940	32.910	30.372	4,662,705
2024-03-11	31.420	32.380	31.420	32.260	29.772	2,238,010
2024-03-08	30.470	32.190	30.300	32.170	29.689	2,697,350
2024-03-07	31.490	32.040	30.480	30.590	28.231	1,955,830
2024-03-06	31.140	31.850	30.530	31.530	29.099	2,464,335
2024-03-05	31.880	31.880	30.710	31.310	28.896	4,341,520
2024-03-04	32.160	33.410	31.700	32.280	29.791	3,824,392
2024-03-01	30.940	31.830	30.780	31.680	29.237	2,091,374
2024-02-29	29.260	30.900	29.210	30.900	28.517	2,360,848
2024-02-28	32.500	32.750	29.340	29.360	27.096	3,287,830
2024-02-27	30.670	32.020	30.580	31.910	29.449	1,911,474
2024-02-26	30.540	31.600	30.230	30.930	28.545	2,409,959
2024-02-23	30.500	30.660	29.600	30.550	28.194	2,792,445
2024-02-22	29.900	30.730	29.890	30.330	27.991	1,383,687
2024-02-21	30.000	31.200	29.620	30.200	27.871	2,226,091
2024-02-20	29.470	30.350	28.990	30.200	27.871	2,570,291
2024-02-19	29.280	29.720	28.750	29.690	27.401	3,680,001
2024-02-08	27.790	29.520	27.500	28.780	26.561	4,380,254
2024-02-07	27.000	28.450	26.750	27.450	25.333	6,047,093
2024-02-06	24.050	26.480	23.660	26.480	24.438	4,155,258
2024-02-05	25.230	25.280	23.100	24.070	22.214	3,837,117
2024-02-02	26.660	27.160	24.370	25.500	23.534	3,292,500
2024-02-01	27.000	27.390	26.300	26.780	24.715	2,903,618
2024-01-31	28.480	28.550	26.800	26.990	24.909	2,306,094
2024-01-30	28.670	29.450	28.280	28.350	26.164	2,877,034
2024-01-29	30.100	30.370	28.350	28.670	26.459	3,187,262

← NewerPage 11 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.