Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	38.050	38.500	37.940	38.400	34.806	1,629,961
2023-02-06	37.820	38.570	37.820	38.190	34.616	2,304,607
2023-02-03	38.000	38.220	37.100	37.710	34.181	1,784,457
2023-02-02	38.000	38.250	37.800	37.930	34.380	1,428,627
2023-02-01	37.580	38.080	37.240	38.000	34.444	2,240,700
2023-01-31	37.510	37.630	36.940	37.540	34.027	1,651,960
2023-01-30	37.200	37.810	36.800	37.600	34.081	2,771,434
2023-01-20	36.900	37.170	36.080	36.580	33.157	2,172,532
2023-01-19	36.410	36.970	36.330	36.860	33.411	1,697,920
2023-01-18	36.700	36.710	36.200	36.400	32.994	1,165,858
2023-01-17	36.440	36.850	36.320	36.700	33.266	1,440,344
2023-01-16	36.200	36.780	36.110	36.400	32.994	1,552,563
2023-01-13	36.170	36.600	35.910	36.200	32.812	1,188,813
2023-01-12	35.800	36.090	35.400	35.920	32.559	1,068,912
2023-01-11	36.100	36.320	35.600	35.640	32.305	1,080,627
2023-01-10	36.080	36.460	35.830	36.190	32.803	1,317,918
2023-01-09	36.000	36.740	35.900	36.100	32.722	1,567,790
2023-01-06	36.180	36.650	36.050	36.180	32.794	1,944,418
2023-01-05	35.500	36.210	34.980	36.150	32.767	2,421,792
2023-01-04	35.350	35.600	35.020	35.140	31.852	1,248,292
2023-01-03	34.300	35.440	33.870	35.350	32.042	2,315,837
2022-12-30	34.120	34.400	33.840	34.010	30.827	820,111
2022-12-29	34.500	34.500	33.600	33.830	30.664	1,031,798
2022-12-28	34.240	34.580	33.900	33.940	30.764	852,919
2022-12-27	34.410	34.540	33.850	34.440	31.217	904,937
2022-12-26	32.910	34.300	32.770	34.200	31.000	1,287,272
2022-12-23	33.040	33.330	32.700	32.820	29.749	973,936
2022-12-22	34.110	34.160	33.220	33.250	30.138	1,086,609
2022-12-21	34.590	34.750	33.790	34.010	30.827	1,162,002
2022-12-20	33.670	34.750	33.670	34.500	31.271	1,392,347
2022-12-19	34.750	35.190	33.700	34.020	30.836	1,769,628
2022-12-16	35.640	35.800	34.980	35.030	31.752	1,310,706
2022-12-15	35.100	36.080	34.670	35.890	32.531	1,352,319
2022-12-14	35.670	36.380	35.360	35.410	32.096	1,474,404
2022-12-13	35.980	36.290	35.230	35.330	32.024	1,547,001
2022-12-12	35.500	36.360	35.100	36.200	32.812	1,964,987
2022-12-09	35.690	35.850	35.320	35.400	32.087	1,417,752
2022-12-08	36.300	36.300	35.490	35.700	32.359	1,632,421
2022-12-07	36.300	36.490	35.920	36.130	32.749	1,251,730
2022-12-06	36.050	36.700	35.730	36.250	32.858	1,766,020
2022-12-05	36.660	36.750	35.900	36.140	32.758	1,815,720
2022-12-02	36.110	36.800	36.100	36.540	33.121	1,630,815
2022-12-01	36.130	36.790	36.040	36.340	32.939	1,877,128
2022-11-30	36.260	36.360	35.500	35.820	32.468	1,500,925
2022-11-29	35.840	36.550	35.490	36.280	32.885	1,508,579
2022-11-28	35.010	35.750	34.830	35.630	32.296	1,476,430
2022-11-25	37.050	37.330	35.350	35.420	32.105	3,070,273
2022-11-24	36.160	36.700	36.160	36.470	33.057	1,458,496
2022-11-23	36.330	36.440	35.010	36.060	32.685	2,786,192
2022-11-22	37.400	37.650	36.200	36.330	32.930	2,641,314
2022-11-21	37.520	37.700	36.710	37.500	33.991	1,996,297
2022-11-18	38.790	39.090	37.600	37.730	34.199	2,268,669
2022-11-17	38.180	38.770	37.600	38.660	35.042	2,622,070
2022-11-16	39.270	39.780	38.350	38.490	34.888	3,302,786
2022-11-15	36.880	39.470	36.700	39.360	35.677	4,796,310
2022-11-14	38.110	38.290	36.590	36.880	33.429	4,213,120
2022-11-11	39.370	39.400	38.350	38.550	34.942	3,294,780
2022-11-10	39.590	40.200	38.010	38.360	34.770	4,113,656
2022-11-09	40.910	40.910	39.250	39.990	36.248	4,202,254
2022-11-08	43.600	43.990	40.360	41.420	37.544	7,752,939

← NewerPage 16 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.