Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	41.480	44.310	40.810	44.000	39.882	6,865,445
2022-11-04	40.970	41.790	40.600	41.400	37.526	2,620,408
2022-11-03	40.550	41.380	40.380	41.110	37.263	2,526,295
2022-11-02	40.180	41.360	39.580	40.900	37.073	3,051,492
2022-11-01	39.810	40.450	38.880	40.020	36.275	3,439,841
2022-10-31	37.620	40.400	37.620	39.760	36.039	3,585,598
2022-10-28	39.510	40.580	37.810	37.880	34.335	2,544,034
2022-10-27	40.280	40.850	39.670	39.790	36.066	2,167,374
2022-10-26	39.010	41.190	38.790	40.240	36.474	3,577,939
2022-10-25	39.300	40.150	38.500	38.980	35.332	2,504,282
2022-10-24	39.850	41.050	39.000	39.380	35.695	2,174,379
2022-10-21	39.990	40.150	39.060	39.830	36.103	1,747,694
2022-10-20	39.770	40.650	38.850	40.120	36.366	2,458,198
2022-10-19	40.680	40.880	39.680	39.770	36.048	2,426,051
2022-10-18	40.270	40.600	38.900	40.000	36.257	3,729,137
2022-10-17	39.460	41.560	39.200	40.180	36.420	2,972,122
2022-10-14	39.330	40.580	38.310	39.770	36.048	3,705,771
2022-10-13	37.170	38.880	36.790	38.390	34.797	3,418,798
2022-10-12	35.000	37.500	34.500	37.210	33.728	3,053,625
2022-10-11	35.480	35.770	34.560	34.690	31.444	2,349,092
2022-10-10	36.210	36.580	35.000	35.300	31.997	1,989,400
2022-09-30	37.490	37.640	36.070	36.070	32.695	2,017,966
2022-09-29	37.400	38.150	36.910	37.400	33.900	2,179,657
2022-09-28	38.710	38.890	37.050	37.060	33.592	2,297,219
2022-09-27	38.270	39.740	38.270	38.960	35.314	2,833,270
2022-09-26	37.080	38.950	37.020	38.360	34.770	3,745,106
2022-09-23	38.800	38.800	36.880	37.360	33.864	2,547,315
2022-09-22	38.000	39.000	37.950	38.610	34.997	2,047,524
2022-09-21	38.830	39.000	37.660	38.300	34.716	2,007,531
2022-09-20	38.800	39.580	38.350	38.940	35.296	1,840,863
2022-09-19	38.960	39.550	37.630	38.320	34.734	2,853,433
2022-09-16	39.680	40.170	38.610	39.000	35.350	2,903,762
2022-09-15	42.350	42.700	38.890	39.570	35.867	5,071,501
2022-09-14	42.500	43.030	41.830	42.280	38.323	1,702,378
2022-09-13	43.350	44.650	42.600	43.050	39.021	1,927,613
2022-09-09	43.200	43.540	41.910	43.150	39.112	1,693,457
2022-09-08	44.220	44.880	42.880	43.070	39.039	2,594,879
2022-09-07	43.280	45.800	42.440	44.480	40.317	3,816,338
2022-09-06	42.230	43.300	41.130	43.100	39.067	2,970,195
2022-09-05	43.830	43.830	41.820	42.210	38.260	2,520,369
2022-09-02	42.270	44.080	41.620	43.500	39.429	3,640,498
2022-09-01	45.230	45.760	41.750	42.020	38.088	4,851,615
2022-08-31	47.760	48.880	44.440	45.230	40.997	4,314,018
2022-08-30	47.830	48.700	46.750	47.930	43.445	2,744,470
2022-08-29	46.600	49.300	46.600	47.780	43.309	2,721,850
2022-08-26	47.860	50.530	47.600	47.880	43.399	3,618,886
2022-08-25	49.320	49.450	46.880	47.460	43.019	3,972,602
2022-08-24	52.450	52.880	48.070	49.470	44.841	6,489,081
2022-08-23	51.640	52.810	50.120	52.430	47.524	3,516,756
2022-08-22	53.400	54.380	51.890	52.290	47.397	4,281,323
2022-08-19	53.960	57.310	52.840	52.880	47.931	8,389,046
2022-08-18	53.100	56.900	51.000	55.660	50.451	11,787,410
2022-08-17	47.010	51.900	46.510	51.900	47.043	6,396,213
2022-08-16	46.230	47.660	45.010	47.180	42.765	4,638,830
2022-08-15	44.920	46.670	44.920	46.200	41.877	3,865,133
2022-08-12	47.250	48.800	45.500	45.850	41.559	4,132,303
2022-08-11	47.000	51.460	46.500	47.560	43.109	4,771,248
2022-08-10	48.150	48.180	46.530	46.780	42.402	2,494,988
2022-08-09	46.790	48.150	45.650	48.130	43.626	2,875,333
2022-08-08	46.970	47.190	45.110	46.750	42.375	2,284,617

← NewerPage 17 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.