Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	31.940	31.940	31.150	31.190	28.088	2,678,512
2022-05-11	30.730	32.320	30.510	32.000	28.818	4,305,944
2022-05-10	30.200	31.220	29.710	30.680	27.629	2,584,951
2022-05-09	30.710	31.680	30.400	30.860	27.791	2,212,088
2022-05-06	30.850	31.290	30.270	30.800	27.737	2,377,664
2022-05-05	31.670	31.670	30.870	31.470	28.340	3,273,440
2022-04-29	30.740	31.980	30.000	31.700	28.548	5,621,859
2022-04-28	29.690	31.100	29.050	30.720	27.665	4,685,187
2022-04-27	29.030	29.780	27.940	29.720	26.765	4,747,024
2022-04-26	28.770	30.180	27.800	29.960	26.981	5,742,238
2022-04-25	28.840	30.060	28.220	28.480	25.648	4,825,274
2022-04-22	30.080	31.430	29.330	29.520	26.584	6,474,393
2022-04-21	29.900	31.430	28.670	30.070	27.080	8,975,334
2022-04-20	27.160	29.030	27.160	29.030	26.143	3,213,537
2022-04-19	26.030	26.470	25.860	26.390	23.766	1,019,742
2022-04-18	25.430	26.070	25.100	26.030	23.441	758,573
2022-04-15	25.720	25.760	25.110	25.430	22.901	792,338
2022-04-14	25.910	26.210	25.550	25.710	23.153	1,136,471
2022-04-13	25.480	27.500	25.220	26.070	23.478	2,343,714
2022-04-12	24.880	25.560	24.610	25.500	22.964	772,494
2022-04-11	26.330	26.330	24.750	24.890	22.415	1,038,440
2022-04-08	26.400	26.660	25.730	26.130	23.532	798,010
2022-04-07	27.020	27.160	26.330	26.330	23.712	984,338
2022-04-06	27.630	27.830	27.120	27.190	24.486	1,016,560
2022-04-01	27.550	27.880	27.090	27.630	24.882	675,243
2022-03-31	27.470	27.870	27.310	27.660	24.909	801,436
2022-03-30	27.500	27.730	27.280	27.670	24.918	887,147
2022-03-29	27.900	28.000	27.080	27.190	24.486	933,140
2022-03-28	27.900	28.430	27.500	27.760	24.999	1,052,370
2022-03-25	28.350	28.670	27.880	27.930	25.153	1,002,120
2022-03-24	28.240	28.580	27.830	28.350	25.531	936,170
2022-03-23	28.340	28.630	28.100	28.340	25.522	724,025
2022-03-22	28.720	28.960	28.100	28.340	25.522	1,402,866
2022-03-21	27.780	28.130	27.780	28.060	25.270	913,888
2022-03-18	27.380	28.060	27.350	27.830	25.062	764,312
2022-03-17	27.460	28.160	27.380	27.680	24.927	1,236,622
2022-03-16	26.900	27.270	25.870	27.170	24.468	1,627,956
2022-03-15	28.000	28.010	26.300	26.360	23.739	1,333,261
2022-03-14	28.800	28.850	28.080	28.090	25.297	906,004
2022-03-11	28.550	29.080	27.900	29.030	26.143	1,082,444
2022-03-10	28.910	29.140	28.800	28.910	26.035	1,048,878
2022-03-09	29.000	29.170	27.280	28.290	25.477	1,539,090
2022-03-08	29.620	29.790	28.320	28.830	25.963	1,427,661
2022-03-07	31.080	31.150	29.560	29.650	26.701	1,752,451
2022-03-04	31.600	31.840	31.110	31.190	28.088	1,144,646
2022-03-03	32.030	32.120	31.660	31.670	28.521	837,402
2022-03-02	31.800	32.100	31.600	31.990	28.809	643,021
2022-03-01	31.960	32.190	31.660	31.880	28.710	753,119
2022-02-28	32.130	32.270	31.610	31.960	28.782	691,397
2022-02-25	32.100	32.490	31.950	32.180	28.980	906,533
2022-02-24	32.550	32.780	31.000	31.750	28.593	1,877,603
2022-02-23	32.160	32.820	32.140	32.760	29.502	1,335,939
2022-02-22	32.500	32.500	31.800	32.030	28.845	1,173,135
2022-02-21	32.360	32.770	32.350	32.590	29.349	1,227,565
2022-02-18	31.700	32.300	31.420	31.930	28.755	937,285
2022-02-17	32.170	32.550	31.880	32.000	28.818	1,459,470
2022-02-16	32.680	32.920	32.110	32.560	29.322	968,646
2022-02-15	32.800	32.990	32.400	32.600	29.358	765,154
2022-02-14	32.070	32.700	31.600	32.400	29.178	845,650
2022-02-11	33.100	33.130	32.430	32.430	29.205	1,008,495

← NewerPage 19 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.