Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	45.830	47.840	45.180	46.890	42.502	3,301,948
2022-08-04	45.650	46.750	44.550	45.830	41.541	3,666,536
2022-08-03	46.770	48.330	44.900	45.200	40.970	3,633,143
2022-08-02	47.000	48.460	45.800	46.690	42.321	4,570,160
2022-08-01	47.650	49.650	45.970	48.230	43.717	5,347,567
2022-07-29	49.710	50.150	47.120	47.600	43.146	5,119,630
2022-07-28	48.040	50.370	47.680	50.180	45.484	6,365,069
2022-07-27	44.970	48.440	44.970	48.000	43.508	7,251,620
2022-07-26	45.080	46.000	44.650	45.350	41.106	3,583,990
2022-07-25	46.360	46.690	44.550	44.710	40.526	2,927,967
2022-07-22	47.300	47.630	45.250	45.990	41.686	4,862,989
2022-07-21	47.780	49.010	46.710	47.200	42.783	4,510,948
2022-07-20	48.990	49.240	47.060	47.450	43.010	4,738,182
2022-07-19	49.660	49.820	48.210	49.240	44.632	5,409,735
2022-07-18	50.020	51.360	47.040	49.970	45.294	8,175,539
2022-07-15	49.840	51.630	48.300	49.800	45.140	12,714,720
2022-07-14	44.590	47.810	44.000	47.810	43.336	12,036,110
2022-07-13	40.500	44.630	40.000	43.460	39.393	10,864,820
2022-07-12	40.550	41.500	39.000	40.570	36.773	5,445,791
2022-07-11	39.000	41.010	38.510	40.280	36.511	6,689,472
2022-07-08	37.000	39.380	36.710	39.380	35.695	6,215,542
2022-07-07	37.520	38.120	36.200	36.470	33.057	4,943,459
2022-07-06	37.480	38.100	37.080	37.820	34.281	3,025,854
2022-07-05	39.840	40.290	37.310	37.950	34.399	4,959,155
2022-07-04	41.780	41.990	39.430	40.090	36.338	5,627,586
2022-07-01	42.000	44.950	41.810	42.500	38.523	7,809,798
2022-06-30	37.790	41.560	37.790	41.560	37.671	3,535,185
2022-06-29	39.770	39.900	37.630	37.780	34.244	2,672,770
2022-06-28	38.600	40.780	37.800	39.900	36.166	3,526,512
2022-06-27	38.890	39.450	38.100	38.190	34.616	1,924,241
2022-06-24	39.210	39.600	38.390	38.900	35.260	1,969,201
2022-06-23	38.470	39.790	38.190	39.260	35.586	1,954,641
2022-06-22	38.680	39.550	38.330	38.370	34.779	2,044,466
2022-06-21	39.530	39.770	37.610	38.880	35.242	3,904,566
2022-06-20	40.150	40.530	39.330	39.490	35.794	2,100,295
2022-06-17	39.770	40.680	39.200	40.140	36.384	3,236,940
2022-06-16	39.500	40.800	38.890	39.830	36.103	5,010,008
2022-06-15	37.210	41.000	37.120	39.780	36.057	6,846,821
2022-06-14	36.680	37.380	34.990	37.370	33.873	4,174,908
2022-06-13	36.380	38.520	35.910	37.210	33.728	4,389,562
2022-06-10	35.100	37.200	34.880	36.730	33.293	4,327,309
2022-06-09	36.580	36.980	35.150	35.330	32.024	4,010,266
2022-06-08	36.380	38.500	35.800	37.220	33.737	6,414,016
2022-06-07	34.220	37.750	33.600	36.400	32.994	7,325,951
2022-06-06	33.980	34.460	33.650	34.320	31.108	4,207,616
2022-06-02	32.450	34.970	32.130	33.920	30.746	5,685,169
2022-06-01	33.000	33.230	32.320	32.660	29.604	3,977,798
2022-05-31	32.710	34.050	32.320	33.350	30.229	6,965,106
2022-05-30	29.030	31.880	29.030	31.880	28.897	2,442,549
2022-05-27	29.800	29.840	28.700	28.980	26.268	1,285,831
2022-05-26	29.500	29.820	28.820	29.590	26.821	1,123,964
2022-05-25	29.000	29.490	28.700	29.450	26.694	1,350,388
2022-05-24	30.860	30.980	29.080	29.090	26.368	2,013,409
2022-05-23	31.620	31.750	30.740	30.920	27.845	1,741,036
2022-05-20	30.280	31.150	30.200	31.140	28.043	2,170,412
2022-05-19	29.510	30.400	28.880	30.290	27.278	2,074,579
2022-05-18	30.400	30.680	30.010	30.040	27.053	1,479,875
2022-05-17	30.080	30.760	29.850	30.490	27.458	1,726,539
2022-05-16	30.700	30.930	30.060	30.100	27.107	1,419,749
2022-05-13	31.070	31.430	30.370	30.560	27.521	1,955,771

← NewerPage 18 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.