Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31.160	31.160	29.730	29.890	27.585	2,081,460
2024-01-25	30.300	31.200	29.860	31.160	28.757	2,283,684
2024-01-24	30.460	30.850	28.980	30.300	27.964	2,553,098
2024-01-23	30.560	30.990	29.560	30.360	28.019	3,461,788
2024-01-22	32.900	33.480	30.200	30.650	28.287	2,779,248
2024-01-19	33.780	34.000	32.610	32.630	30.114	1,511,750
2024-01-18	33.700	33.880	32.700	33.780	31.175	1,673,928
2024-01-17	34.710	34.930	33.650	33.700	31.101	982,380
2024-01-16	35.290	35.290	34.130	34.630	31.960	1,390,789
2024-01-15	34.200	35.660	33.720	34.770	32.089	2,152,580
2024-01-12	34.460	35.370	33.970	34.120	31.489	1,612,010
2024-01-11	33.300	34.850	33.290	34.460	31.803	2,063,945
2024-01-10	33.850	34.050	32.960	33.380	30.806	1,464,930
2024-01-09	34.340	34.730	33.500	34.100	31.471	1,659,097
2024-01-08	35.060	35.320	34.090	34.090	31.461	2,131,630
2024-01-05	36.140	36.470	35.100	35.320	32.596	1,240,055
2024-01-04	36.530	36.930	35.900	36.140	33.353	1,461,751
2024-01-03	37.350	37.530	36.500	36.950	34.101	2,043,455
2024-01-02	38.020	38.100	37.540	37.540	34.645	1,913,630
2023-12-29	36.870	38.490	36.700	38.100	35.162	3,095,774
2023-12-28	36.000	37.090	35.730	36.720	33.889	2,400,918
2023-12-27	35.150	36.320	34.920	36.160	33.372	1,993,541
2023-12-26	35.670	35.890	34.900	35.150	32.440	1,244,689
2023-12-25	35.330	36.050	34.950	35.980	33.206	1,461,252
2023-12-22	35.870	36.150	35.310	35.340	32.615	1,385,585
2023-12-21	35.400	36.250	35.010	35.920	33.150	1,671,193
2023-12-20	36.500	36.800	35.500	35.760	33.003	1,764,109
2023-12-19	35.890	36.450	35.670	35.960	33.187	2,290,957
2023-12-18	36.800	36.800	35.980	36.000	33.224	1,787,543
2023-12-15	36.910	37.410	36.510	36.780	33.944	1,243,550
2023-12-14	37.850	37.930	36.800	36.900	34.055	1,397,217
2023-12-13	37.910	38.020	37.310	37.570	34.673	1,610,649
2023-12-12	37.740	38.100	37.400	37.900	34.978	1,250,310
2023-12-11	37.650	38.080	36.870	37.980	35.051	1,547,093
2023-12-08	37.190	38.170	37.040	37.650	34.747	1,916,695
2023-12-07	37.440	37.540	36.650	37.120	34.258	1,682,691
2023-12-06	37.490	37.870	37.070	37.440	34.553	1,754,472
2023-12-05	38.510	38.510	37.600	37.600	34.701	1,726,153
2023-12-04	39.040	39.390	38.580	38.680	35.697	2,177,447
2023-12-01	39.000	39.500	37.870	39.300	36.270	2,857,440
2023-11-30	39.200	39.430	38.100	38.620	35.642	2,566,270
2023-11-29	38.800	40.140	38.800	39.370	36.334	3,240,320
2023-11-28	38.760	39.400	38.510	38.870	35.873	1,801,810
2023-11-27	38.720	39.410	38.650	39.060	35.771	1,564,200
2023-11-24	39.830	39.830	38.750	39.030	35.744	2,095,578
2023-11-23	38.610	40.100	38.480	39.830	36.476	3,061,713
2023-11-22	39.580	40.140	38.550	38.550	35.304	3,250,360
2023-11-21	40.630	40.700	39.650	39.710	36.366	3,507,572
2023-11-20	40.590	41.150	39.940	40.630	37.209	3,190,871
2023-11-17	40.260	40.670	39.790	40.400	36.998	3,151,536
2023-11-16	40.790	41.950	40.250	40.270	36.879	3,768,860
2023-11-15	40.100	42.620	40.060	41.190	37.722	8,548,701
2023-11-14	38.630	40.150	38.580	39.630	36.293	5,493,830
2023-11-13	38.830	39.830	38.560	38.910	35.634	5,323,224
2023-11-10	39.270	39.840	38.510	38.950	35.670	5,090,455
2023-11-09	41.000	41.000	38.680	38.850	35.579	9,017,400
2023-11-08	44.250	44.500	40.670	41.090	37.630	14,182,820
2023-11-07	39.850	44.410	39.620	43.600	39.929	13,604,380
2023-11-06	39.100	41.660	39.100	40.370	36.971	11,960,530
2023-11-03	37.270	38.320	37.270	37.870	34.681	2,255,250

← NewerPage 12 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.