Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	38.380	38.560	37.170	37.310	34.169	2,039,840
2023-11-01	38.380	38.860	38.020	38.340	35.112	1,771,561
2023-10-31	39.000	39.220	37.970	38.310	35.084	2,859,619
2023-10-30	36.680	39.400	36.410	39.240	35.936	3,715,740
2023-10-27	35.730	37.190	35.630	36.770	33.674	2,810,901
2023-10-26	34.570	36.210	34.370	36.020	32.987	3,364,860
2023-10-25	35.630	35.980	34.580	34.920	31.980	3,592,140
2023-10-24	36.410	36.500	34.870	35.370	32.392	3,140,360
2023-10-23	36.700	37.000	35.550	35.890	32.868	1,856,470
2023-10-20	37.520	37.860	36.580	36.710	33.619	2,255,060
2023-10-19	38.700	38.790	37.500	37.730	34.553	2,831,449
2023-10-18	39.410	39.650	38.530	38.860	35.588	1,809,587
2023-10-17	40.410	40.490	38.980	39.450	36.128	4,484,813
2023-10-16	41.090	41.190	39.780	40.420	37.017	4,200,962
2023-10-13	40.130	41.200	39.690	40.700	37.273	4,477,930
2023-10-12	39.880	40.710	39.250	40.500	37.090	5,569,165
2023-10-11	39.290	40.000	38.120	39.430	36.110	4,673,209
2023-10-10	37.600	39.650	37.350	39.490	36.165	6,586,332
2023-10-09	36.680	38.650	36.510	37.700	34.526	4,104,340
2023-09-28	36.000	36.760	35.610	36.510	33.436	2,068,620
2023-09-27	36.000	36.210	35.620	35.830	32.813	1,506,957
2023-09-26	36.460	36.530	35.700	35.990	32.960	2,296,460
2023-09-25	36.950	37.360	36.260	36.680	33.592	1,797,359
2023-09-22	35.490	36.970	35.320	36.940	33.830	2,812,474
2023-09-21	35.600	36.090	35.240	35.600	32.603	1,568,100
2023-09-20	35.420	36.260	35.420	35.480	32.493	1,828,050
2023-09-19	35.750	35.900	35.160	35.460	32.474	1,544,422
2023-09-18	36.000	36.560	35.730	35.820	32.804	1,357,049
2023-09-15	36.620	36.950	35.770	36.320	33.262	1,600,480
2023-09-14	36.470	36.760	36.020	36.400	33.335	1,590,190
2023-09-13	37.270	37.270	36.180	36.620	33.537	2,094,990
2023-09-12	37.510	37.860	37.120	37.300	34.159	1,782,044
2023-09-11	38.350	38.350	37.500	37.620	34.452	2,112,700
2023-09-08	37.600	38.660	37.310	38.060	34.855	2,294,833
2023-09-07	38.680	38.900	37.280	37.500	34.343	4,087,900
2023-09-06	37.810	38.990	37.340	38.670	35.414	3,981,951
2023-09-05	37.000	39.280	36.870	37.840	34.654	6,851,372
2023-09-04	36.810	37.150	35.950	36.870	33.766	2,793,756
2023-09-01	36.860	36.880	36.100	36.460	33.390	3,135,563
2023-08-31	35.910	37.190	35.740	36.580	33.500	4,795,244
2023-08-30	34.990	36.890	34.830	36.060	33.024	5,855,149
2023-08-29	31.390	34.780	31.010	34.410	31.513	3,970,002
2023-08-28	33.390	33.390	31.480	31.640	28.976	2,211,928
2023-08-25	31.930	32.060	30.780	31.000	28.390	1,565,460
2023-08-24	31.910	32.710	31.900	32.060	29.361	1,373,635
2023-08-23	32.990	32.990	31.610	31.750	29.077	1,872,550
2023-08-22	33.250	33.750	32.140	32.990	30.212	1,527,703
2023-08-21	34.080	34.460	33.320	33.330	30.524	1,895,247
2023-08-18	34.030	35.180	33.890	34.370	31.476	2,740,600
2023-08-17	32.400	34.990	32.000	34.060	31.192	3,374,268
2023-08-16	33.020	33.390	32.230	32.420	29.690	1,649,590
2023-08-15	33.600	34.480	32.900	33.130	30.341	1,525,458
2023-08-14	33.150	33.770	32.790	33.650	30.817	1,626,830
2023-08-11	34.280	34.400	33.510	33.510	30.689	1,469,401
2023-08-10	34.510	34.810	34.010	34.270	31.385	1,077,124
2023-08-09	33.890	35.280	33.890	34.540	31.632	1,493,830
2023-08-08	34.490	34.940	34.420	34.490	31.586	1,580,557
2023-08-07	35.800	36.100	34.350	34.490	31.586	3,186,008
2023-08-04	35.120	35.940	35.020	35.810	32.795	3,356,108
2023-08-03	34.800	35.490	34.630	35.120	32.163	1,569,290

← NewerPage 13 of 21 · 1,220 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.