Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.900	48.440	46.660	46.950	46.530	5,491,430
2026-04-23	47.560	49.290	46.680	48.040	47.610	10,327,910
2026-04-22	46.710	48.220	45.000	47.770	47.342	21,603,869
2026-04-21	49.200	49.590	49.200	49.200	48.759	3,395,000
2026-04-20	53.190	56.000	52.820	54.670	54.180	8,442,751
2026-04-17	52.680	53.880	52.380	53.100	52.625	3,471,130
2026-04-16	52.190	52.840	51.790	52.500	52.030	5,454,595
2026-04-15	53.200	53.780	52.010	52.080	51.614	4,772,560
2026-04-14	52.800	54.000	52.260	53.220	52.743	6,408,054
2026-04-13	50.930	53.200	50.560	52.460	51.990	5,707,080
2026-04-10	50.850	52.500	50.550	51.460	50.999	6,503,676
2026-04-09	48.000	50.850	47.800	50.510	50.058	9,025,780
2026-04-08	46.250	48.580	46.010	48.500	48.066	7,504,665
2026-04-07	43.840	45.380	43.840	44.830	44.429	3,620,320
2026-04-03	45.540	45.780	43.520	43.610	43.220	4,014,939
2026-04-02	47.150	47.150	44.900	45.290	44.884	4,821,385
2026-04-01	47.000	47.530	46.260	47.300	46.876	4,902,700
2026-03-31	46.450	48.790	45.660	45.800	45.390	5,647,100
2026-03-30	46.550	47.050	45.700	46.600	46.183	4,024,000
2026-03-27	47.930	48.500	47.340	47.570	47.144	3,954,300
2026-03-26	49.300	50.390	48.360	48.520	48.086	5,259,650
2026-03-25	49.250	49.300	48.310	49.200	48.759	4,685,050
2026-03-24	45.680	48.660	45.410	48.440	48.006	8,913,590
2026-03-23	47.060	47.720	44.400	44.850	44.448	7,212,860
2026-03-20	49.750	50.600	48.320	48.420	47.986	7,108,557
2026-03-19	50.370	51.380	49.000	49.400	48.958	7,753,560
2026-03-18	48.070	52.280	47.770	51.290	50.831	10,731,550
2026-03-17	49.380	49.400	47.330	47.760	47.332	4,852,050
2026-03-16	47.790	49.720	46.810	49.430	48.987	7,330,621
2026-03-13	49.500	49.550	47.510	47.690	47.263	4,992,450
2026-03-12	50.850	50.900	49.130	49.620	49.176	7,913,590
2026-03-11	50.430	51.700	49.800	50.530	50.078	13,508,270
2026-03-10	46.410	50.080	46.100	50.080	49.632	8,587,700
2026-03-09	47.000	47.390	43.500	45.530	45.122	9,158,265
2026-03-06	45.200	48.680	45.000	48.120	47.689	6,414,315
2026-03-05	45.700	46.540	44.930	45.380	44.974	3,369,921
2026-03-04	44.320	45.300	43.830	45.000	44.597	4,565,380
2026-03-03	46.680	47.130	44.470	44.610	44.211	4,084,502
2026-03-02	47.140	47.750	46.500	46.640	46.222	4,755,890
2026-02-27	50.040	50.040	48.010	48.450	48.016	4,958,096
2026-02-26	49.210	50.170	49.000	50.090	49.641	3,178,140
2026-02-25	49.210	49.490	48.880	49.210	48.769	2,159,533
2026-02-24	48.400	49.660	48.300	49.220	48.779	3,738,688
2026-02-13	49.120	49.320	47.820	47.850	47.422	2,949,870
2026-02-12	48.480	49.600	48.280	49.120	48.680	2,829,760
2026-02-11	48.200	48.650	48.030	48.190	47.758	1,439,650
2026-02-10	47.950	48.600	47.790	48.300	47.868	2,251,160
2026-02-09	48.020	48.120	47.550	47.850	47.422	2,174,730
2026-02-06	47.090	48.130	46.860	47.310	46.886	2,244,340
2026-02-05	48.110	48.280	47.030	47.500	47.075	2,940,556
2026-02-04	48.420	48.580	47.650	48.500	48.066	2,833,026
2026-02-03	47.500	48.800	47.130	48.750	48.313	4,427,200
2026-02-02	48.660	49.190	46.820	46.930	46.510	4,458,780
2026-01-30	48.620	49.800	47.980	49.050	48.611	5,138,020
2026-01-29	50.620	51.230	48.590	48.930	48.492	5,770,989
2026-01-28	52.000	52.250	50.280	50.800	50.345	5,262,083
2026-01-27	52.080	52.600	50.500	51.840	51.376	6,716,196
2026-01-26	55.090	55.680	50.900	52.340	51.871	12,044,790
2026-01-23	48.480	53.330	48.190	53.330	52.852	11,018,970
2026-01-22	48.240	48.960	47.860	48.480	48.046	3,392,839

← NewerPage 3 of 5 · 241 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.