Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	33.830	33.830	33.080	33.200	29.898	1,176,756
2022-02-09	33.730	33.950	33.470	33.720	30.367	1,178,904
2022-02-08	33.420	33.680	32.980	33.620	30.277	851,559
2022-02-07	33.100	33.800	33.100	33.320	30.007	862,340
2022-01-28	32.410	33.230	32.410	32.950	29.673	987,229
2022-01-27	33.500	33.800	32.320	32.320	29.106	1,887,552
2022-01-26	35.080	35.770	32.680	33.920	30.547	3,407,749
2022-01-25	39.260	39.300	35.710	35.710	32.159	4,362,250
2022-01-24	40.200	40.540	39.520	39.680	35.734	1,242,144
2022-01-21	39.750	40.470	39.300	40.320	36.310	1,800,210
2022-01-20	40.590	40.690	39.840	39.920	35.950	1,812,054
2022-01-19	41.110	41.370	40.460	40.500	36.473	2,120,474
2022-01-18	41.600	41.990	40.600	41.420	37.301	4,583,089
2022-01-17	40.590	41.450	40.210	41.300	37.193	3,491,448
2022-01-14	40.520	40.790	39.920	40.660	36.617	2,828,028
2022-01-13	39.480	41.250	39.210	40.570	36.536	4,945,133
2022-01-12	39.330	39.780	39.260	39.510	35.581	1,360,930
2022-01-11	39.300	39.870	39.250	39.320	35.410	1,316,562
2022-01-10	38.730	39.770	38.710	39.500	35.572	2,025,041
2022-01-07	39.350	39.630	38.800	38.820	34.960	1,798,284
2022-01-06	38.920	39.510	38.810	39.350	35.437	1,490,872
2022-01-05	39.660	39.660	38.700	39.050	35.167	1,992,999
2022-01-04	39.360	39.950	39.170	39.700	35.752	2,222,990
2021-12-31	39.020	39.550	38.700	39.380	35.464	2,093,516
2021-12-30	38.700	39.590	38.700	38.920	35.050	2,140,366
2021-12-29	39.030	39.290	38.380	38.710	34.861	1,542,085
2021-12-28	39.200	39.700	38.910	39.030	35.149	1,854,967
2021-12-27	39.600	40.200	38.840	38.910	35.041	2,148,947
2021-12-24	39.300	39.820	38.610	39.520	35.590	2,695,620
2021-12-23	39.790	40.090	39.300	39.380	35.464	2,517,114
2021-12-22	38.120	40.260	38.100	39.800	35.842	5,157,394
2021-12-21	38.370	38.600	37.880	38.300	34.491	1,442,571
2021-12-20	37.540	38.610	37.540	38.310	34.500	1,917,485
2021-12-17	38.570	39.280	38.000	38.000	34.221	2,131,515
2021-12-16	38.250	38.500	37.700	37.930	34.158	1,942,399
2021-12-15	38.740	39.340	38.200	38.260	34.455	2,388,100
2021-12-14	38.600	38.820	38.220	38.710	34.861	1,498,607
2021-12-13	38.280	38.870	37.820	38.510	34.680	2,092,195
2021-12-10	37.600	38.280	37.440	38.000	34.221	1,639,576
2021-12-09	37.690	38.180	37.400	37.730	33.978	1,990,050
2021-12-08	37.450	37.810	37.240	37.700	33.951	1,494,034
2021-12-07	38.550	38.630	37.040	37.240	33.537	2,839,783
2021-12-06	38.150	38.960	37.370	38.550	34.716	3,501,944
2021-12-03	38.040	38.660	37.650	38.170	34.374	2,613,593
2021-12-02	39.570	39.570	37.940	38.030	34.248	3,334,910
2021-12-01	39.050	39.770	38.910	39.600	35.662	2,251,656
2021-11-30	38.920	39.470	38.710	39.080	35.194	2,473,094
2021-11-29	39.500	39.500	38.800	38.910	35.041	3,407,274
2021-11-26	41.290	41.290	39.750	40.260	36.256	4,165,280
2021-11-25	41.480	41.590	40.740	41.380	37.265	3,457,246
2021-11-24	40.350	41.860	40.210	41.640	37.499	6,156,566
2021-11-23	40.300	40.900	40.110	40.360	36.346	2,835,251
2021-11-22	39.930	40.990	39.930	40.830	36.770	3,531,036
2021-11-19	39.890	40.680	39.810	40.100	36.112	2,862,876
2021-11-18	41.490	41.790	40.120	40.250	36.247	4,271,739
2021-11-17	40.420	41.350	39.850	41.350	37.238	4,947,534
2021-11-16	40.700	40.950	39.790	40.060	36.076	4,341,610
2021-11-15	40.930	41.360	39.660	41.020	36.941	5,747,694
2021-11-12	40.900	41.530	40.370	40.990	36.914	7,525,648
2021-11-11	40.200	42.510	40.200	41.770	37.616	11,500,540

← NewerPage 20 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.