Dongguan Aohai Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.960	29.660	27.010	29.540	29.540	5,421,178
2026-10-22	28.960	29.920	28.680	28.690	28.690	3,053,665
2026-10-21	29.590	30.040	29.400	29.480	29.480	2,463,700
2026-10-20	28.960	29.950	28.300	29.590	29.590	3,939,410
2026-10-19	28.960	28.960	27.990	28.650	28.650	3,595,378
2026-10-16	28.960	29.330	28.280	28.530	28.530	3,673,973
2026-10-15	28.580	29.000	28.130	28.400	28.400	4,914,465
2026-10-14	30.150	30.520	29.720	29.770	29.770	4,087,600
2026-10-13	29.470	30.470	28.410	30.150	30.150	5,540,812
2026-10-12	30.510	30.880	29.950	29.990	29.990	4,078,350
2026-10-09	31.650	31.850	29.810	30.820	30.820	5,720,160
2026-10-08	32.580	32.850	31.260	31.620	31.620	5,298,733
2026-09-30	32.990	33.270	32.250	32.270	32.270	2,781,560
2026-09-29	32.300	33.050	32.000	32.840	32.840	2,999,775
2026-09-28	34.580	34.580	32.200	32.490	32.490	5,336,296
2026-09-24	35.280	35.500	34.180	34.280	34.280	3,980,230
2026-09-23	36.000	36.210	35.400	35.470	35.470	3,786,960
2026-09-22	36.900	37.280	35.970	36.050	36.050	4,963,974
2026-09-21	36.870	36.990	36.200	36.320	36.320	5,041,746
2026-09-18	36.260	36.800	35.900	36.500	36.500	5,247,979
2026-09-17	36.310	36.600	35.520	35.770	35.770	2,727,260
2026-09-16	35.370	36.380	34.910	36.090	36.090	3,698,236
2026-09-15	35.660	36.200	35.350	35.410	35.410	3,176,500
2026-09-14	35.500	36.200	34.650	35.950	35.950	4,356,900
2026-09-11	36.000	36.090	34.710	35.600	35.600	4,285,834
2026-09-10	36.890	37.100	36.290	36.410	36.410	3,611,106
2026-09-09	37.200	38.000	36.860	37.180	37.180	4,266,640
2026-09-08	38.170	38.500	37.000	37.150	37.150	7,223,981
2026-09-07	37.420	38.380	37.040	38.180	38.180	6,952,888
2026-09-04	37.840	38.880	36.350	36.660	36.660	5,774,894
2026-09-03	37.810	38.300	36.930	37.730	37.730	4,916,600
2026-09-02	38.050	38.050	37.000	37.500	37.500	4,538,112
2026-09-01	38.870	39.470	38.050	38.150	38.150	5,930,534
2026-08-31	37.190	38.950	37.100	38.870	38.870	6,123,445
2026-08-28	39.120	39.490	37.800	37.830	37.830	4,785,186
2026-08-27	38.100	39.480	37.570	39.010	39.010	5,610,800
2026-08-26	38.000	38.400	36.950	37.940	37.940	4,207,349
2026-08-25	36.610	38.520	35.960	37.870	37.870	5,724,924
2026-08-24	38.380	38.390	36.320	37.290	37.290	4,806,334
2026-08-21	37.480	38.550	36.840	38.380	38.380	4,575,799
2026-08-20	37.820	38.380	37.110	37.760	37.760	5,813,885
2026-08-19	39.970	40.150	36.700	37.190	37.190	8,813,204
2026-08-18	41.000	42.310	40.190	40.760	40.760	6,845,355
2026-08-17	39.250	40.900	38.920	40.900	40.900	6,522,559
2026-08-14	39.890	39.950	38.490	39.000	39.000	5,100,469
2026-08-13	39.620	41.230	39.150	39.390	39.390	10,301,229
2026-08-12	38.130	39.390	37.850	38.950	38.950	4,893,124
2026-08-11	37.810	38.600	37.180	38.040	38.040	5,408,805
2026-08-10	38.600	39.690	36.800	38.070	38.070	6,742,021
2026-08-07	37.610	38.440	36.800	38.270	38.270	6,734,580
2026-08-06	37.220	37.950	36.010	37.520	37.520	7,414,170
2026-08-05	35.550	37.750	35.410	37.350	37.350	7,974,724
2026-08-04	34.200	35.570	33.900	35.400	35.400	6,681,592
2026-08-03	34.380	34.720	33.570	33.870	33.870	5,485,804
2026-07-31	35.000	35.840	34.330	34.360	34.360	9,245,975
2026-07-30	35.170	35.930	33.020	33.250	33.250	7,062,822
2026-07-29	35.900	36.200	33.780	35.400	35.400	8,680,348
2026-07-28	37.820	38.600	35.680	35.980	35.980	7,152,912
2026-07-27	37.770	38.950	37.000	38.420	38.420	6,624,676
2026-07-24	38.920	39.060	36.900	37.570	37.570	6,114,600

Page 1 of 21 · 1,219 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.