Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28.000	28.300	27.600	27.730	25.135	4,271,073
2023-05-05	27.890	27.890	27.080	27.530	24.954	3,478,186
2023-05-04	28.040	28.500	27.670	27.890	25.280	4,964,251
2023-04-28	29.200	29.200	28.110	28.320	25.670	6,228,577
2023-04-27	29.630	30.690	29.590	29.900	27.102	3,423,051
2023-04-26	29.900	30.480	29.280	29.650	26.875	3,578,991
2023-04-25	30.410	30.790	29.440	29.920	27.120	2,514,764
2023-04-24	30.710	31.200	30.220	30.590	27.727	2,138,660
2023-04-21	32.750	32.800	31.000	31.000	28.099	4,300,348
2023-04-20	33.030	33.490	32.400	32.840	29.767	2,700,772
2023-04-19	32.510	34.480	32.510	33.360	30.238	3,811,140
2023-04-18	33.000	33.040	32.360	32.800	29.731	2,180,744
2023-04-17	33.400	33.620	32.960	33.070	29.975	2,062,099
2023-04-14	33.450	34.100	32.820	33.400	30.274	3,451,995
2023-04-13	34.410	34.470	33.290	33.420	30.293	2,840,776
2023-04-12	33.550	34.550	33.550	34.380	31.163	3,142,866
2023-04-11	34.310	34.580	33.220	33.390	30.265	3,571,995
2023-04-10	34.190	35.380	34.150	34.370	31.154	4,013,551
2023-04-07	34.040	34.650	33.720	34.470	31.244	3,192,257
2023-04-06	33.600	34.300	33.160	33.860	30.691	3,438,669
2023-04-04	33.800	33.970	32.980	33.280	30.166	2,667,242
2023-04-03	33.390	33.730	33.150	33.690	30.537	2,208,259
2023-03-31	32.930	33.390	32.820	33.340	30.220	1,554,179
2023-03-30	33.080	33.180	32.620	33.040	29.948	1,808,224
2023-03-29	32.890	33.260	32.610	33.170	30.066	1,709,880
2023-03-28	33.790	33.980	32.900	32.910	29.830	2,501,072
2023-03-27	33.880	34.360	33.820	34.000	30.818	3,400,750
2023-03-24	33.400	35.390	33.400	33.880	30.709	5,685,217
2023-03-23	33.060	33.700	32.130	33.320	30.202	5,828,607
2023-03-22	32.830	33.370	32.800	33.060	29.966	3,469,681
2023-03-21	32.390	33.030	31.970	32.830	29.758	4,842,678
2023-03-20	35.410	35.700	32.120	32.300	29.277	10,766,260
2023-03-17	35.800	35.990	35.480	35.590	32.259	1,125,721
2023-03-16	36.610	36.930	35.340	35.480	32.160	1,524,261
2023-03-15	36.280	37.240	36.000	36.700	33.266	1,516,700
2023-03-14	36.790	36.790	35.000	36.100	32.722	1,830,160
2023-03-13	36.660	37.200	36.320	36.830	33.383	1,145,680
2023-03-10	36.850	37.460	36.850	36.970	33.510	1,186,300
2023-03-09	37.160	37.510	36.900	37.190	33.710	1,363,660
2023-03-08	36.170	37.080	36.170	36.960	33.501	1,245,552
2023-03-07	37.240	37.400	36.390	36.450	33.039	1,759,240
2023-03-06	37.330	37.550	36.840	37.330	33.837	1,422,700
2023-03-03	36.950	37.490	36.450	37.340	33.846	1,984,550
2023-03-02	37.050	37.640	36.900	36.930	33.474	2,169,940
2023-03-01	36.790	37.100	36.410	37.050	33.583	1,654,520
2023-02-28	36.030	36.990	36.030	36.550	33.130	2,078,940
2023-02-27	36.840	37.320	35.940	36.010	32.640	2,540,840
2023-02-24	37.390	37.540	36.850	37.210	33.728	1,671,623
2023-02-23	37.960	37.980	36.900	37.270	33.782	3,039,750
2023-02-22	37.820	38.370	37.000	37.970	34.417	1,640,390
2023-02-21	38.960	38.990	37.410	37.880	34.335	3,005,122
2023-02-20	38.000	38.980	37.660	38.770	35.142	2,187,606
2023-02-17	38.600	39.700	37.760	37.990	34.435	2,706,182
2023-02-16	39.800	39.970	38.000	38.350	34.761	3,470,876
2023-02-15	38.500	40.440	38.330	39.860	36.130	3,544,544
2023-02-14	38.930	38.930	38.470	38.590	34.979	1,240,586
2023-02-13	38.790	38.890	38.400	38.740	35.115	1,616,410
2023-02-10	38.680	39.240	38.410	38.770	35.142	1,704,087
2023-02-09	37.730	38.840	37.420	38.780	35.151	2,374,911
2023-02-08	38.440	38.680	37.820	37.880	34.335	1,391,309

← NewerPage 15 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.