Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	40.400	40.670	38.440	39.270	37.478	6,694,460
2025-01-22	40.100	40.710	39.250	40.220	38.385	3,980,410
2025-01-21	40.380	41.000	39.180	40.100	38.270	3,620,478
2025-01-20	40.010	41.100	40.000	40.220	38.385	2,692,600
2025-01-17	39.430	40.250	39.050	39.730	37.917	2,017,436
2025-01-16	41.270	41.500	39.210	39.600	37.793	3,845,662
2025-01-15	41.170	42.260	40.820	40.850	38.986	4,252,817
2025-01-14	37.950	41.310	37.790	41.050	39.177	4,714,790
2025-01-13	37.500	38.520	37.040	37.940	36.209	1,955,490
2025-01-10	38.650	39.800	38.000	38.020	36.285	3,301,980
2025-01-09	37.380	39.650	37.280	39.050	37.268	5,407,410
2025-01-08	37.800	38.350	35.500	37.550	35.837	5,633,248
2025-01-07	37.020	38.830	36.950	37.890	36.161	5,692,390
2025-01-06	37.060	37.850	35.600	36.950	35.264	5,520,020
2025-01-03	39.500	39.670	37.360	37.490	35.779	6,424,805
2025-01-02	40.610	41.550	38.760	39.680	37.869	5,537,356
2024-12-31	41.060	42.880	40.770	41.000	39.129	8,888,274
2024-12-30	43.300	43.700	40.770	41.040	39.167	8,988,766
2024-12-27	40.400	44.700	40.040	43.700	41.706	11,681,030
2024-12-26	40.370	42.250	39.890	40.720	38.862	6,343,420
2024-12-25	40.300	40.700	38.700	40.520	38.671	5,932,285
2024-12-24	40.100	40.390	38.830	40.070	38.242	5,226,510
2024-12-23	42.200	43.140	39.460	39.760	37.946	9,021,783
2024-12-20	41.790	45.450	41.720	42.390	40.456	11,341,980
2024-12-19	39.200	42.950	38.770	42.140	40.217	13,004,600
2024-12-18	37.810	39.960	37.260	39.300	37.507	6,722,765
2024-12-17	39.080	39.080	37.440	37.520	35.808	4,555,609
2024-12-16	38.890	39.670	38.410	39.130	37.344	5,761,899
2024-12-13	39.440	40.330	39.030	39.100	37.316	5,824,425
2024-12-12	40.760	40.880	39.200	39.950	38.127	9,242,703
2024-12-11	37.000	40.770	36.870	40.770	38.910	11,000,170
2024-12-10	36.510	38.230	36.020	37.060	35.369	11,863,770
2024-12-09	35.100	35.530	34.660	35.510	33.890	4,253,520
2024-12-06	34.390	35.670	34.060	35.160	33.556	6,045,230
2024-12-05	33.530	35.150	33.460	34.390	32.821	4,449,421
2024-12-04	34.610	34.800	33.500	33.640	32.105	6,270,835
2024-12-03	35.890	35.900	34.360	34.800	33.212	5,720,940
2024-12-02	35.050	36.500	35.050	35.950	34.310	7,459,885
2024-11-29	35.000	35.980	34.200	35.130	33.527	8,758,657
2024-11-28	37.640	38.000	34.530	34.990	33.393	12,414,480
2024-11-27	32.900	36.370	32.200	36.370	34.135	13,686,550
2024-11-26	33.300	34.190	33.000	33.060	31.028	5,649,824
2024-11-25	35.110	35.110	32.670	33.550	31.488	9,673,574
2024-11-22	34.290	37.350	34.290	35.450	33.271	16,433,619
2024-11-21	35.000	35.450	33.820	34.970	32.821	11,632,420
2024-11-20	35.160	35.990	34.330	35.870	33.666	16,547,971
2024-11-19	32.370	35.880	32.100	35.880	33.675	20,009,660
2024-11-18	34.300	34.640	31.900	32.620	30.615	15,495,570
2024-11-15	31.480	34.630	31.410	34.630	32.502	15,703,110
2024-11-14	32.390	33.150	31.400	31.480	29.545	6,165,516
2024-11-13	31.770	32.690	30.700	32.450	30.456	7,885,169
2024-11-12	32.250	33.660	31.180	32.170	30.193	11,452,410
2024-11-11	30.170	32.500	30.120	32.320	30.334	11,633,230
2024-11-08	29.780	31.450	29.750	29.990	28.147	10,023,010
2024-11-07	28.450	29.660	28.450	29.430	27.621	5,490,257
2024-11-06	29.160	29.340	28.560	28.850	27.077	6,101,040
2024-11-05	28.310	29.160	28.070	29.100	27.312	6,519,203
2024-11-04	27.600	28.450	27.600	28.310	26.570	4,281,630
2024-11-01	29.250	29.250	27.520	27.590	25.894	7,559,938
2024-10-31	28.980	29.490	28.570	29.350	27.546	6,681,548

← NewerPage 8 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.