Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.810	29.450	28.500	29.200	27.406	6,141,784
2024-10-29	29.570	29.600	28.800	28.810	27.040	8,580,307
2024-10-28	29.960	30.000	29.100	29.530	27.715	8,977,969
2024-10-25	28.450	29.960	28.210	29.950	28.109	10,156,630
2024-10-24	28.200	28.450	27.900	28.290	26.551	4,121,615
2024-10-23	28.440	28.760	28.110	28.400	26.655	5,395,785
2024-10-22	28.600	28.980	28.050	28.420	26.673	5,569,652
2024-10-21	28.820	29.400	28.470	28.590	26.833	6,708,652
2024-10-18	27.260	29.200	26.980	28.490	26.739	7,418,957
2024-10-17	27.350	28.090	27.210	27.220	25.547	4,859,172
2024-10-16	27.000	27.640	26.700	27.230	25.557	3,538,490
2024-10-15	28.150	28.300	27.250	27.310	25.632	4,150,350
2024-10-14	27.110	28.330	26.410	28.110	26.383	5,948,829
2024-10-11	28.360	28.540	26.680	27.110	25.444	5,869,600
2024-10-10	29.110	29.860	28.120	28.460	26.711	7,039,050
2024-10-09	31.200	31.430	29.130	29.130	27.340	9,443,223
2024-10-08	32.900	32.900	30.240	32.370	30.381	10,740,750
2024-09-30	28.460	29.910	27.710	29.910	28.072	9,638,118
2024-09-27	26.380	27.580	26.040	27.190	25.519	7,612,173
2024-09-26	24.640	25.650	24.600	25.650	24.074	5,079,133
2024-09-25	25.000	25.390	24.650	24.680	23.163	5,336,300
2024-09-24	23.770	24.680	23.520	24.640	23.126	4,786,639
2024-09-23	23.730	24.250	23.460	23.750	22.290	2,664,375
2024-09-20	23.900	24.040	23.520	23.710	22.253	2,164,125
2024-09-19	23.660	24.120	23.380	23.870	22.403	3,284,624
2024-09-18	23.400	23.630	23.070	23.490	22.046	2,038,334
2024-09-13	23.900	24.000	23.370	23.390	21.953	4,701,031
2024-09-12	23.980	25.100	23.830	24.160	22.675	4,905,339
2024-09-11	24.040	24.330	23.790	23.980	22.506	2,100,510
2024-09-10	23.700	24.350	23.470	24.220	22.732	2,840,253
2024-09-09	24.020	24.230	23.540	23.660	22.206	3,011,373
2024-09-06	24.960	24.980	24.180	24.220	22.732	2,825,200
2024-09-05	25.150	25.280	24.820	24.920	23.389	2,204,088
2024-09-04	24.940	25.130	24.640	24.960	23.426	2,234,479
2024-09-03	24.760	25.390	24.610	25.150	23.604	3,352,161
2024-09-02	25.600	25.770	24.570	24.640	23.126	3,478,660
2024-08-30	24.990	26.200	24.990	25.660	24.083	4,157,551
2024-08-29	24.040	25.160	24.040	24.970	23.435	2,983,140
2024-08-28	24.180	24.470	24.000	24.220	22.732	2,261,429
2024-08-27	24.850	24.850	24.110	24.190	22.703	2,514,590
2024-08-26	24.660	25.250	24.490	24.950	23.417	3,209,810
2024-08-23	24.450	24.830	24.330	24.670	23.154	3,236,680
2024-08-22	25.230	25.350	24.310	24.620	23.107	4,725,147
2024-08-21	26.180	26.360	25.100	25.350	23.792	7,728,452
2024-08-20	27.860	27.860	26.080	26.120	24.515	11,655,570
2024-08-19	28.940	29.260	28.580	28.750	26.983	2,447,670
2024-08-16	29.300	29.300	28.920	29.110	27.321	1,890,000
2024-08-15	28.930	29.620	28.590	28.870	27.096	2,416,825
2024-08-14	29.220	29.260	28.800	28.930	27.152	1,540,955
2024-08-13	28.800	29.330	28.580	29.110	27.321	2,083,620
2024-08-12	28.800	29.140	28.480	28.730	26.964	1,861,754
2024-08-09	29.260	29.500	28.650	28.660	26.899	1,646,540
2024-08-08	28.500	29.270	28.000	29.070	27.284	1,875,340
2024-08-07	28.990	29.200	28.670	28.800	27.030	1,772,070
2024-08-06	29.300	29.520	28.560	29.000	27.218	2,218,700
2024-08-05	29.670	30.160	28.830	28.830	27.058	2,596,920
2024-08-02	30.970	31.050	30.000	30.120	28.269	1,967,771
2024-08-01	31.590	32.080	30.920	31.140	29.226	2,409,510
2024-07-31	30.420	31.820	29.720	31.720	29.771	2,934,110
2024-07-30	29.950	30.290	29.520	30.060	28.213	1,850,020

← NewerPage 9 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.