Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.960	40.880	38.560	38.940	38.940	7,925,750
2026-07-22	38.640	40.890	38.020	38.940	38.940	11,165,160
2026-07-21	37.440	38.660	33.800	38.630	38.630	13,314,091
2026-07-20	41.410	42.500	37.260	37.260	37.260	8,164,660
2026-07-17	46.200	46.310	41.400	41.400	41.400	8,171,360
2026-07-16	47.770	48.790	45.200	46.000	46.000	9,931,727
2026-07-15	49.360	50.400	47.300	48.740	48.740	11,679,657
2026-07-14	50.340	51.490	48.300	50.500	50.500	9,152,569
2026-07-13	55.040	55.960	50.210	50.210	50.210	9,768,170
2026-07-10	60.000	61.110	55.350	55.790	55.790	9,942,425
2026-07-09	61.100	62.300	55.950	60.510	60.510	10,072,157
2026-07-08	61.790	62.790	58.400	60.060	60.060	7,375,278
2026-07-07	66.600	66.600	61.500	61.790	61.790	15,623,298
2026-07-06	66.310	69.490	65.250	67.820	67.820	12,440,125
2026-07-03	63.440	69.280	62.120	65.820	65.820	12,713,852
2026-07-02	65.690	68.220	63.000	63.940	63.940	10,851,098
2026-07-01	72.390	75.660	66.300	67.070	67.070	12,873,941
2026-06-30	69.170	73.000	67.000	71.610	71.610	11,416,689
2026-06-29	70.650	72.590	64.010	67.810	67.810	13,862,533
2026-06-26	67.000	69.090	64.740	67.390	67.390	10,716,915
2026-06-25	64.500	69.700	64.080	68.150	68.150	15,629,752
2026-06-24	62.370	63.660	60.400	63.400	63.400	8,578,448
2026-06-23	63.780	65.490	61.450	62.650	62.650	9,234,610
2026-06-22	68.500	70.580	61.620	64.500	64.500	18,788,078
2026-06-18	72.390	73.700	68.190	68.470	68.470	11,752,860
2026-06-17	70.500	73.380	70.190	72.600	72.600	11,320,600
2026-06-16	65.080	71.750	64.630	71.750	71.750	13,376,570
2026-06-15	64.790	67.100	64.510	65.230	65.230	7,759,380
2026-06-12	65.160	68.180	63.890	64.470	64.470	8,148,686
2026-06-11	66.120	67.700	64.660	64.820	64.820	8,864,810
2026-06-10	65.580	70.500	65.000	67.110	67.110	13,854,452
2026-06-09	60.820	65.450	60.400	65.450	65.450	7,708,335
2026-06-08	60.400	62.930	58.840	59.500	59.500	10,969,160
2026-06-05	64.020	68.180	62.750	65.370	65.370	12,976,150
2026-06-04	60.480	62.960	59.780	62.730	62.730	6,992,670
2026-06-03	62.000	63.130	60.120	61.010	61.010	7,890,022
2026-06-02	60.000	63.180	58.110	62.000	62.000	9,400,410
2026-06-01	63.960	65.490	59.880	60.020	60.020	9,641,959
2026-05-29	66.920	67.390	64.200	64.740	64.740	9,086,857
2026-05-28	66.280	68.620	64.300	68.280	68.280	9,082,294
2026-05-27	66.920	69.900	66.680	67.000	66.400	10,053,600
2026-05-26	68.990	69.010	65.770	66.890	66.291	8,383,842
2026-05-25	72.250	73.180	68.580	69.000	68.382	13,790,200
2026-05-22	62.570	68.220	62.570	68.220	67.609	11,147,170
2026-05-21	62.080	66.220	61.510	62.020	61.465	11,923,940
2026-05-20	57.320	63.380	57.320	61.680	61.128	11,620,920
2026-05-19	59.250	60.470	56.620	57.780	57.263	8,360,794
2026-05-18	59.090	61.500	58.050	59.180	58.650	10,379,400
2026-05-15	61.150	61.800	58.000	59.100	58.571	10,090,200
2026-05-14	59.220	63.470	58.680	58.700	58.174	18,388,650
2026-05-13	53.500	58.630	53.000	58.630	58.105	7,770,662
2026-05-12	52.440	54.380	51.890	53.300	52.823	7,123,880
2026-05-11	52.510	52.750	51.100	52.700	52.228	6,490,540
2026-05-08	51.990	52.000	50.640	51.680	51.217	5,323,170
2026-05-07	51.420	53.460	51.000	52.430	51.961	6,892,118
2026-05-06	47.950	51.660	47.600	50.940	50.484	10,250,860
2026-04-30	47.900	48.200	46.890	47.490	47.065	3,989,200
2026-04-29	45.990	49.290	45.850	48.000	47.570	8,313,650
2026-04-28	45.660	47.550	44.760	46.250	45.836	7,469,660
2026-04-27	46.900	47.370	45.550	45.880	45.469	6,129,129

← NewerPage 2 of 21 · 1,219 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.