Dongguan Aohai Technology Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	40.000	41.310	39.530	40.180	36.184	12,714,610
2021-11-09	35.750	39.510	35.750	39.510	35.581	6,457,939
2021-11-08	36.850	36.860	35.570	35.920	32.348	3,027,503
2021-11-05	37.410	38.000	37.150	37.160	33.465	2,867,008
2021-11-04	37.420	38.000	37.230	37.570	33.834	2,890,534
2021-11-03	37.500	37.820	36.910	37.340	33.627	2,528,570
2021-11-02	37.230	38.100	37.000	37.650	33.906	4,409,492
2021-11-01	36.400	37.500	36.160	37.220	33.519	3,180,328
2021-10-29	36.600	37.560	36.280	36.420	32.798	2,733,484
2021-10-28	35.970	37.250	35.600	36.770	33.113	2,919,350
2021-10-27	37.280	37.320	36.190	36.450	32.825	2,926,088
2021-10-26	35.300	37.980	35.130	37.460	33.735	4,664,544
2021-10-25	35.520	35.620	35.010	35.400	31.880	1,351,779
2021-10-22	36.490	36.490	35.620	35.620	32.078	1,625,496
2021-10-21	36.550	37.100	36.380	36.640	32.996	2,091,233
2021-10-20	36.420	36.820	36.200	36.330	32.717	1,798,630
2021-10-19	35.820	36.470	35.600	36.420	32.798	1,585,569
2021-10-18	36.060	36.600	35.720	35.830	32.267	1,448,723
2021-10-15	35.580	36.290	35.310	36.050	32.465	1,574,576
2021-10-14	35.620	35.830	35.350	35.540	32.006	896,292

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.