Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.650	36.280	35.020	35.790	34.157	3,552,622
2025-04-25	34.500	36.330	34.500	35.710	34.081	5,536,603
2025-04-24	34.370	35.200	34.010	34.360	32.792	4,238,569
2025-04-23	33.600	34.600	33.600	34.240	32.678	4,061,045
2025-04-22	33.500	33.700	32.800	33.140	31.628	4,557,966
2025-04-21	31.390	32.500	31.060	32.420	30.941	2,724,380
2025-04-18	31.500	31.720	31.090	31.380	29.948	2,178,700
2025-04-17	31.530	32.170	31.410	31.500	30.063	2,532,620
2025-04-16	32.550	32.750	31.020	31.550	30.110	3,142,198
2025-04-15	32.550	32.880	31.920	32.180	30.712	3,117,200
2025-04-14	34.150	34.450	32.440	32.570	31.084	6,280,720
2025-04-11	31.530	33.110	31.350	32.620	31.132	5,817,030
2025-04-10	32.000	32.930	31.720	31.980	30.521	8,468,540
2025-04-09	28.650	30.550	27.610	30.020	28.650	11,339,770
2025-04-08	32.100	33.930	30.680	30.680	29.280	4,563,010
2025-04-07	34.200	35.630	34.090	34.090	32.534	1,874,807
2025-04-03	39.020	40.500	37.860	37.880	36.152	5,529,831
2025-04-02	41.160	41.360	40.500	40.660	38.805	1,925,991
2025-04-01	42.200	42.200	40.500	40.950	39.081	2,609,400
2025-03-31	41.060	41.650	39.900	41.480	39.587	3,575,000
2025-03-28	42.590	42.800	41.100	41.120	39.244	3,654,783
2025-03-27	42.980	43.980	42.470	42.670	40.723	2,829,130
2025-03-26	41.970	43.980	41.720	43.100	41.133	3,506,976
2025-03-25	43.400	43.790	42.050	42.140	40.217	3,713,870
2025-03-24	43.070	43.880	42.160	43.850	41.849	4,765,931
2025-03-21	45.000	45.010	42.810	42.850	40.895	6,657,290
2025-03-20	46.300	46.300	44.950	45.300	43.233	4,792,820
2025-03-19	48.390	48.500	46.000	46.390	44.273	7,969,753
2025-03-18	47.200	49.200	47.200	48.910	46.678	9,948,642
2025-03-17	47.530	48.390	46.510	47.600	45.428	9,784,887
2025-03-14	45.800	47.280	45.200	46.100	43.996	6,243,422
2025-03-13	47.200	48.500	45.000	45.880	43.786	8,577,220
2025-03-12	46.390	48.200	46.060	47.590	45.418	10,320,340
2025-03-11	46.000	47.110	44.990	46.150	44.044	7,109,320
2025-03-10	46.790	48.050	45.670	47.060	44.913	9,839,940
2025-03-07	45.920	49.300	45.330	46.760	44.626	17,047,279
2025-03-06	45.990	47.230	45.000	47.230	45.075	10,479,970
2025-03-05	39.900	43.500	39.400	42.940	40.981	7,645,160
2025-03-04	39.150	40.420	38.510	40.000	38.175	4,381,442
2025-03-03	41.410	41.650	39.050	39.310	37.516	7,488,964
2025-02-28	45.580	45.660	41.020	41.400	39.511	9,122,810
2025-02-27	43.800	44.750	42.200	44.320	42.298	10,186,570
2025-02-26	43.400	43.660	41.850	43.170	41.200	7,629,898
2025-02-25	43.000	44.820	42.600	43.800	41.801	13,017,600
2025-02-24	40.820	43.850	40.780	43.850	41.849	8,141,638
2025-02-21	37.370	39.930	36.730	39.860	38.041	8,082,709
2025-02-20	36.400	37.460	36.100	37.220	35.522	5,718,297
2025-02-19	36.260	36.730	36.080	36.370	34.710	5,848,410
2025-02-18	38.040	38.160	36.090	36.330	34.672	6,638,760
2025-02-17	40.860	40.860	37.910	37.990	36.256	8,305,217
2025-02-14	40.550	41.400	40.330	40.860	38.996	2,557,008
2025-02-13	41.570	41.850	40.410	40.880	39.015	3,055,366
2025-02-12	39.900	41.800	39.610	41.780	39.874	5,156,870
2025-02-11	40.040	40.800	39.500	39.960	38.137	3,156,571
2025-02-10	41.800	41.820	39.220	40.440	38.595	7,196,029
2025-02-07	42.250	43.550	40.890	41.770	39.864	6,436,560
2025-02-06	40.460	42.500	40.150	42.280	40.351	4,622,627
2025-02-05	40.750	42.100	40.430	40.580	38.728	3,730,634
2025-01-27	40.200	40.960	39.910	40.450	38.604	3,471,785
2025-01-24	39.260	41.370	38.800	40.280	38.442	5,075,970

← NewerPage 7 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.