Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.660	39.820	39.160	39.560	38.693	2,080,737
2025-07-24	39.180	40.100	39.110	39.540	38.673	3,412,415
2025-07-23	39.130	39.580	38.940	39.100	38.243	2,817,374
2025-07-22	39.250	40.630	38.960	39.130	38.272	3,860,202
2025-07-21	38.800	39.820	38.780	39.250	38.390	5,071,205
2025-07-18	39.950	40.010	38.720	38.950	38.096	5,601,798
2025-07-17	39.280	40.140	39.200	39.770	38.898	3,261,390
2025-07-16	39.360	40.140	39.150	39.370	38.507	3,657,845
2025-07-15	39.400	39.690	38.810	39.150	38.292	3,681,405
2025-07-14	39.260	39.700	38.850	39.360	38.497	2,057,650
2025-07-11	39.310	39.410	38.600	38.970	38.116	2,916,430
2025-07-10	40.070	40.080	39.230	39.240	38.380	2,281,291
2025-07-09	41.000	41.680	39.750	39.840	38.967	3,724,500
2025-07-08	39.720	41.460	39.580	40.590	39.700	4,463,400
2025-07-07	40.010	40.350	39.610	39.700	38.830	2,044,340
2025-07-04	40.760	40.950	39.880	40.090	39.211	2,872,380
2025-07-03	40.520	41.140	40.400	40.840	39.945	2,761,290
2025-07-02	41.000	41.090	40.150	40.470	39.583	3,222,594
2025-07-01	40.750	41.700	40.110	41.440	40.532	6,211,673
2025-06-30	40.250	41.540	39.020	41.470	40.561	9,161,983
2025-06-27	38.880	39.970	38.180	39.740	38.869	5,850,120
2025-06-26	38.470	39.400	37.940	38.090	37.255	2,561,788
2025-06-25	38.190	38.640	37.830	38.400	37.558	2,555,608
2025-06-24	37.000	37.840	36.950	37.810	36.981	2,635,848
2025-06-23	36.350	37.410	36.030	36.800	35.993	2,174,579
2025-06-20	36.700	37.180	36.260	36.360	35.563	2,188,030
2025-06-19	37.550	38.000	36.580	36.700	35.895	3,360,903
2025-06-18	37.400	38.260	37.140	37.740	36.913	3,136,150
2025-06-17	38.290	38.660	37.300	37.590	36.766	3,459,550
2025-06-16	37.950	38.800	37.820	38.010	37.177	4,227,378
2025-06-13	39.300	40.250	38.300	38.700	37.852	6,786,464
2025-06-12	37.270	40.790	36.910	39.280	38.419	7,187,188
2025-06-11	37.460	37.810	37.260	37.270	36.453	1,776,720
2025-06-10	37.710	37.790	36.620	37.350	36.531	2,035,840
2025-06-09	37.460	37.790	37.300	37.570	36.746	1,579,846
2025-06-06	37.740	38.200	37.260	37.500	36.678	2,221,119
2025-06-05	36.910	37.860	36.660	37.720	36.893	2,405,340
2025-06-04	36.790	37.400	36.790	36.940	36.130	1,702,257
2025-06-03	36.510	36.970	36.400	36.790	35.983	1,477,750
2025-05-30	37.060	37.280	36.550	36.720	35.915	1,656,377
2025-05-29	36.420	37.610	36.400	37.170	36.355	3,001,949
2025-05-28	36.800	37.500	36.590	37.130	35.436	1,801,901
2025-05-27	37.300	37.360	36.580	36.690	35.016	2,438,575
2025-05-26	37.490	37.900	37.220	37.310	35.608	2,177,680
2025-05-23	37.720	38.250	37.410	37.550	35.837	2,077,574
2025-05-22	38.300	38.650	37.600	37.650	35.932	2,342,603
2025-05-21	38.880	39.300	38.200	38.400	36.648	1,805,340
2025-05-20	38.530	39.140	38.210	38.870	37.096	1,899,830
2025-05-19	38.520	38.700	37.710	38.540	36.781	1,816,358
2025-05-16	38.010	38.750	38.010	38.420	36.667	1,811,670
2025-05-15	38.870	38.870	38.000	38.280	36.533	2,392,100
2025-05-14	39.050	39.350	38.510	38.870	37.096	2,619,105
2025-05-13	40.100	40.400	38.870	39.050	37.268	3,707,899
2025-05-12	39.300	39.820	38.950	39.490	37.688	2,652,310
2025-05-09	38.850	39.150	38.000	38.860	37.087	3,231,708
2025-05-08	38.850	39.270	38.570	38.850	37.077	2,621,920
2025-05-07	38.900	39.780	38.230	38.950	37.173	3,779,514
2025-05-06	37.440	38.980	37.170	38.530	36.772	3,374,560
2025-04-30	35.800	37.390	35.800	37.080	35.388	3,417,750
2025-04-29	35.650	36.090	35.210	35.630	34.004	2,769,220

← NewerPage 6 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.