Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	47.610	48.600	47.300	48.060	47.630	4,126,497
2026-01-20	48.450	48.650	47.210	47.910	47.481	4,691,731
2026-01-19	46.900	49.230	46.800	48.680	48.244	8,075,209
2026-01-16	46.320	47.180	46.200	46.960	46.540	4,867,423
2026-01-15	45.770	46.350	45.400	46.000	45.588	3,720,650
2026-01-14	45.600	46.470	45.200	45.770	45.360	6,022,830
2026-01-13	47.760	47.880	45.140	45.350	44.944	7,982,610
2026-01-12	45.900	47.950	45.370	47.950	47.521	5,025,950
2026-01-09	45.000	46.070	44.920	45.480	45.073	3,875,700
2026-01-08	44.980	45.590	44.750	45.290	44.884	3,028,664
2026-01-07	44.890	45.870	44.520	45.260	44.855	3,868,254
2026-01-06	44.700	44.960	44.430	44.790	44.389	3,185,932
2026-01-05	43.850	44.930	43.810	44.740	44.339	3,754,490
2025-12-31	43.990	44.190	43.660	43.710	43.319	1,704,356
2025-12-30	43.860	44.400	43.630	43.920	43.527	2,510,130
2025-12-29	44.460	44.730	43.910	43.950	43.556	1,951,611
2025-12-26	44.550	45.040	44.030	44.400	44.002	2,645,230
2025-12-25	45.260	45.270	44.190	44.570	44.171	3,342,360
2025-12-24	43.680	47.040	43.520	45.850	44.845	6,106,330
2025-12-23	43.490	43.880	43.200	43.510	42.556	1,707,720
2025-12-22	42.780	43.880	42.770	43.490	42.537	2,852,800
2025-12-19	42.390	43.310	42.080	42.720	41.783	2,079,900
2025-12-18	42.410	42.790	42.220	42.380	41.451	1,686,282
2025-12-17	41.480	42.880	41.320	42.760	41.823	2,049,200
2025-12-16	42.010	42.290	41.110	41.590	40.678	1,587,394
2025-12-15	42.630	42.810	41.920	42.010	41.089	1,921,432
2025-12-12	42.720	43.100	41.800	42.840	41.901	2,110,400
2025-12-11	43.550	43.680	42.570	42.630	41.695	1,604,450
2025-12-10	43.530	43.980	42.880	43.530	42.576	1,661,244
2025-12-09	43.520	44.160	43.320	43.670	42.713	2,062,648
2025-12-08	43.400	43.890	43.160	43.500	42.546	2,364,010
2025-12-05	43.160	43.470	42.680	43.220	42.272	1,676,599
2025-12-04	43.250	43.680	42.460	43.150	42.204	2,992,715
2025-12-03	43.300	44.300	43.190	43.470	42.517	3,271,312
2025-12-02	43.430	44.180	43.030	43.120	42.175	2,736,110
2025-12-01	42.910	43.550	42.630	43.450	42.497	3,262,898
2025-11-28	42.500	42.950	42.250	42.900	41.960	1,889,500
2025-11-27	42.200	43.410	42.200	42.510	41.578	2,213,290
2025-11-26	42.220	43.200	42.110	42.380	41.451	3,137,278
2025-11-25	41.910	43.620	41.830	42.260	41.334	4,087,750
2025-11-24	41.150	41.990	40.770	41.800	40.884	2,547,728
2025-11-21	42.150	42.400	40.700	40.900	40.003	2,889,888
2025-11-20	43.040	43.070	42.030	42.250	41.324	1,818,700
2025-11-19	43.340	43.640	42.350	42.500	41.568	2,255,845
2025-11-18	43.510	43.990	43.170	43.520	42.566	2,222,900
2025-11-17	43.920	44.970	43.650	43.720	42.762	2,684,620
2025-11-14	44.720	44.970	43.830	43.920	42.957	3,291,290
2025-11-13	44.650	45.400	44.310	45.050	44.062	3,065,430
2025-11-12	44.590	45.520	44.220	44.460	43.485	3,457,782
2025-11-11	45.470	46.200	44.490	44.790	43.808	4,941,970
2025-11-10	47.660	48.000	44.440	45.000	44.013	7,867,210
2025-11-07	47.000	48.890	46.820	48.010	46.957	4,847,640
2025-11-06	46.940	47.860	46.620	47.530	46.488	4,782,305
2025-11-05	45.650	47.500	45.510	46.930	45.901	4,406,330
2025-11-04	46.420	47.750	45.900	46.250	45.236	4,384,482
2025-11-03	47.090	47.150	45.960	46.620	45.598	4,311,749
2025-10-31	47.890	48.500	46.860	47.090	46.058	5,023,682
2025-10-30	48.580	49.390	47.690	47.800	46.752	4,704,855
2025-10-29	48.590	48.890	47.220	48.230	47.173	5,542,230
2025-10-28	47.980	49.620	47.480	48.290	47.231	9,782,857

← NewerPage 4 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.