Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	34.990	35.560	34.540	35.120	32.163	2,650,409
2023-08-01	34.280	35.650	33.800	35.110	32.154	3,799,614
2023-07-31	33.750	34.770	33.500	34.060	31.192	3,083,053
2023-07-28	34.050	34.340	33.400	33.780	30.936	3,891,573
2023-07-27	35.750	36.630	33.780	34.030	31.165	5,532,671
2023-07-26	36.340	36.680	35.420	35.550	32.557	2,814,478
2023-07-25	36.400	36.860	35.400	36.700	33.610	4,033,260
2023-07-24	35.730	36.490	35.500	36.080	33.042	2,362,150
2023-07-21	36.330	37.130	35.500	36.070	33.033	3,349,390
2023-07-20	37.590	37.760	36.100	36.130	33.088	3,625,330
2023-07-19	37.400	37.950	36.750	37.600	34.434	3,551,170
2023-07-18	37.460	38.210	37.010	37.550	34.388	2,895,670
2023-07-17	37.900	38.280	37.200	37.660	34.489	4,376,350
2023-07-14	38.010	39.400	37.730	37.960	34.764	6,498,695
2023-07-13	36.400	38.810	36.350	38.000	34.800	11,319,780
2023-07-12	36.740	37.380	36.320	36.730	33.637	15,919,470
2023-07-11	33.210	36.540	33.210	36.540	33.463	14,432,550
2023-07-10	33.000	33.420	32.700	33.220	30.423	2,268,697
2023-07-07	33.700	33.900	32.630	32.750	29.993	3,331,196
2023-07-06	33.700	34.370	33.500	33.840	30.991	2,097,114
2023-07-05	34.500	35.000	33.780	33.830	30.982	4,310,083
2023-07-04	33.800	34.920	33.800	34.520	31.613	4,285,500
2023-07-03	33.940	34.990	33.750	33.800	30.954	5,194,430
2023-06-30	32.500	34.430	32.140	33.920	31.064	5,167,562
2023-06-29	32.100	32.960	31.930	32.510	29.773	3,833,271
2023-06-28	33.120	33.120	31.700	32.350	29.626	4,041,246
2023-06-27	33.440	33.480	32.880	33.110	30.322	2,938,700
2023-06-26	33.480	33.740	32.660	33.500	30.679	5,128,930
2023-06-21	34.850	35.180	34.010	34.010	31.146	5,694,924
2023-06-20	35.060	36.450	34.150	34.850	31.916	11,412,850
2023-06-19	33.400	34.960	33.210	34.700	31.778	10,896,590
2023-06-16	33.470	33.650	32.760	33.450	30.634	6,081,164
2023-06-15	33.730	34.000	33.100	33.520	30.698	8,098,400
2023-06-14	32.950	34.340	32.680	34.100	31.229	13,325,170
2023-06-13	34.460	34.460	32.800	33.220	30.423	15,912,980
2023-06-12	31.880	33.920	31.700	33.920	31.064	12,035,910
2023-06-09	30.630	30.860	30.140	30.840	28.243	5,969,205
2023-06-08	31.220	31.820	30.660	30.700	28.115	8,953,634
2023-06-07	29.950	32.970	29.720	31.200	28.573	14,153,470
2023-06-06	31.480	31.500	29.770	29.970	27.447	7,891,886
2023-06-05	31.740	31.940	30.900	31.430	28.784	11,042,830
2023-06-02	29.200	31.690	28.640	31.690	29.022	6,428,309
2023-06-01	29.020	29.310	28.530	28.810	26.384	2,978,479
2023-05-31	29.200	29.230	28.800	29.020	26.577	1,707,390
2023-05-30	29.220	29.350	28.710	29.280	26.540	2,215,615
2023-05-29	29.360	29.600	29.310	29.370	26.622	1,648,388
2023-05-26	29.140	29.500	28.830	29.360	26.612	1,868,815
2023-05-25	29.240	29.540	28.690	29.150	26.422	2,625,680
2023-05-24	28.800	29.530	28.610	29.240	26.504	2,651,304
2023-05-23	29.740	29.880	28.890	28.900	26.196	2,802,274
2023-05-22	29.230	29.430	29.070	29.350	26.603	1,993,081
2023-05-19	28.980	29.430	28.900	29.330	26.585	2,727,230
2023-05-18	28.720	29.200	28.640	29.030	26.313	2,800,737
2023-05-17	28.400	28.790	28.290	28.770	26.078	3,037,500
2023-05-16	28.550	28.700	28.110	28.400	25.742	2,608,110
2023-05-15	28.290	28.560	27.910	28.390	25.733	2,478,021
2023-05-12	28.500	28.790	28.260	28.300	25.652	2,548,400
2023-05-11	28.600	29.250	28.410	28.520	25.851	3,210,745
2023-05-10	28.380	28.780	28.000	28.560	25.887	4,033,617
2023-05-09	27.950	30.250	27.760	28.600	25.924	6,701,383

← NewerPage 14 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.