Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.710	47.850	46.710	47.370	46.332	8,707,340
2025-10-24	44.640	46.460	44.280	46.230	45.216	7,215,409
2025-10-23	42.840	45.190	42.830	44.680	43.700	6,974,441
2025-10-22	43.100	43.630	42.900	43.030	42.087	1,904,710
2025-10-21	43.210	43.720	42.750	43.400	42.449	3,297,635
2025-10-20	42.110	43.950	42.060	43.080	42.136	4,361,920
2025-10-17	43.030	43.360	41.550	41.650	40.737	2,976,400
2025-10-16	43.400	43.940	43.000	43.100	42.155	2,527,925
2025-10-15	42.890	43.490	42.160	43.480	42.527	2,888,350
2025-10-14	43.930	44.790	42.610	42.880	41.940	5,044,873
2025-10-13	42.900	44.200	41.540	43.670	42.713	5,170,360
2025-10-10	46.190	46.440	44.900	45.180	44.190	4,153,518
2025-10-09	45.910	47.300	45.810	46.620	45.598	5,520,740
2025-09-30	46.490	46.880	45.500	45.790	44.786	4,317,330
2025-09-29	45.590	46.550	45.570	46.300	45.285	4,529,718
2025-09-26	47.790	47.790	45.700	45.760	44.757	7,645,230
2025-09-25	46.870	47.930	46.520	47.860	46.811	7,961,145
2025-09-24	46.380	47.100	45.810	46.770	45.745	4,439,330
2025-09-23	46.800	47.300	45.580	46.820	45.794	5,219,111
2025-09-22	46.620	47.770	46.350	46.750	45.725	4,527,193
2025-09-19	47.020	47.800	46.300	46.620	45.598	4,087,680
2025-09-18	47.340	48.490	46.210	46.830	45.803	6,844,400
2025-09-17	46.900	47.880	46.520	47.330	46.292	4,485,780
2025-09-16	46.610	47.800	46.310	46.930	45.901	4,314,090
2025-09-15	46.190	47.890	46.190	46.950	45.921	5,300,920
2025-09-12	46.540	47.650	45.800	46.500	45.481	4,627,430
2025-09-11	45.210	47.080	44.880	46.540	45.520	7,112,800
2025-09-10	43.870	46.520	43.870	45.180	44.190	7,960,500
2025-09-09	45.290	45.290	43.530	43.650	42.693	3,693,240
2025-09-08	44.760	45.850	44.440	45.320	44.326	6,398,880
2025-09-05	44.580	45.850	44.190	45.650	44.649	6,719,822
2025-09-04	46.900	47.440	43.560	44.270	43.299	8,582,310
2025-09-03	47.610	47.950	46.520	46.900	45.872	5,570,350
2025-09-02	50.080	50.080	46.760	47.470	46.429	9,323,045
2025-09-01	49.940	51.970	49.200	50.090	48.992	10,268,180
2025-08-29	52.000	52.010	49.000	49.940	48.845	11,873,390
2025-08-28	49.290	52.750	49.280	52.210	51.065	14,227,330
2025-08-27	49.550	51.800	49.460	49.460	48.376	11,225,920
2025-08-26	51.370	51.590	49.520	49.560	48.473	9,063,830
2025-08-25	51.940	53.150	50.500	51.360	50.234	15,482,480
2025-08-22	47.210	52.450	47.150	52.450	51.300	13,030,040
2025-08-21	51.020	51.400	47.190	47.680	46.635	15,588,570
2025-08-20	50.260	53.100	49.730	51.700	50.567	16,233,800
2025-08-19	50.500	52.200	49.160	50.690	49.579	22,739,420
2025-08-18	54.360	54.810	52.950	53.340	52.171	30,704,369
2025-08-15	45.270	49.830	45.030	49.830	48.738	12,496,930
2025-08-14	43.450	45.980	42.710	45.300	44.307	11,929,520
2025-08-13	41.810	44.150	41.220	43.590	42.634	9,189,358
2025-08-12	40.630	43.090	40.560	41.510	40.600	8,533,663
2025-08-11	39.430	41.260	39.380	40.750	39.857	5,239,108
2025-08-08	39.900	40.070	39.240	39.380	38.517	2,369,488
2025-08-07	40.630	41.010	39.800	39.980	39.104	3,212,715
2025-08-06	39.980	41.240	39.580	40.720	39.827	5,368,685
2025-08-05	38.980	40.100	38.770	40.010	39.133	4,885,110
2025-08-04	38.840	39.000	38.500	38.800	37.949	3,414,720
2025-08-01	39.280	39.920	38.830	39.000	38.145	3,270,590
2025-07-31	38.680	41.140	38.650	39.410	38.546	8,811,904
2025-07-30	39.330	39.550	38.510	38.730	37.881	3,647,870
2025-07-29	39.790	39.960	38.840	39.550	38.683	4,466,825
2025-07-28	39.610	39.920	39.370	39.790	38.918	2,537,770

← NewerPage 5 of 21 · 1,212 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.