Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.770	12.100	10.900	12.070	12.070	7,837,200
2026-10-22	12.320	12.450	11.900	11.910	11.910	4,131,800
2026-10-21	12.450	12.770	12.240	12.310	12.310	3,784,100
2026-10-20	12.310	12.500	12.020	12.300	12.300	6,328,963
2026-10-19	12.340	12.420	11.680	12.310	12.310	4,700,800
2026-10-16	12.490	12.720	12.310	12.470	12.470	4,458,400
2026-10-15	12.530	12.760	12.240	12.250	12.250	6,118,900
2026-10-14	13.200	13.270	12.840	12.850	12.850	4,040,000
2026-10-13	12.940	13.320	12.560	13.240	13.240	5,148,900
2026-10-12	13.780	13.850	13.010	13.090	13.090	5,183,000
2026-10-09	13.680	13.950	13.040	13.860	13.860	7,596,300
2026-10-08	13.910	14.320	13.450	13.700	13.700	6,994,400
2026-09-30	14.230	14.480	13.880	14.010	14.010	7,919,000
2026-09-29	13.490	14.560	13.470	14.030	14.030	11,537,866
2026-09-28	15.280	15.830	13.830	13.830	13.830	17,841,463
2026-09-24	16.320	17.540	16.100	16.860	16.860	28,794,928
2026-09-23	16.040	16.040	16.040	16.040	16.040	0
2026-09-22	16.040	16.040	16.040	16.040	16.040	0
2026-09-21	16.040	16.040	16.040	16.040	16.040	0
2026-09-18	16.700	16.700	15.970	16.040	16.040	5,307,000
2026-09-17	15.840	16.580	15.700	16.380	16.380	5,236,000
2026-09-16	15.440	15.980	15.180	15.900	15.900	3,750,000
2026-09-15	15.850	15.930	15.410	15.430	15.430	3,142,700
2026-09-14	15.050	15.920	14.810	15.740	15.740	4,935,100
2026-09-11	15.450	15.610	14.760	15.050	15.050	4,435,500
2026-09-10	16.090	16.090	15.560	15.700	15.700	3,458,000
2026-09-09	16.740	17.000	16.070	16.100	16.100	4,484,707
2026-09-08	16.750	16.950	16.500	16.800	16.800	4,041,506
2026-09-07	15.610	16.880	15.450	16.700	16.700	7,122,200
2026-09-04	16.080	16.250	15.450	15.600	15.600	3,757,842
2026-09-03	16.310	16.490	15.900	16.080	16.080	3,240,500
2026-09-02	16.140	16.390	16.020	16.340	16.340	3,398,514
2026-09-01	16.670	16.670	16.320	16.340	16.340	3,975,700
2026-08-31	16.800	17.300	16.410	16.700	16.700	5,826,164
2026-08-28	16.960	17.310	16.740	17.120	17.120	6,856,514
2026-08-27	15.820	17.110	15.780	17.080	17.080	10,029,407
2026-08-26	15.660	16.550	15.640	15.940	15.940	5,520,664
2026-08-25	15.380	15.740	14.790	15.680	15.680	5,035,400
2026-08-24	15.610	15.980	15.410	15.690	15.690	5,070,600
2026-08-21	15.320	15.700	15.000	15.650	15.650	4,834,500
2026-08-20	15.500	16.310	14.850	15.480	15.480	6,831,136
2026-08-19	16.000	16.200	15.180	15.260	15.260	6,629,900
2026-08-18	16.830	16.830	15.770	16.080	16.080	5,239,800
2026-08-17	16.430	16.830	16.100	16.820	16.820	5,141,600
2026-08-14	16.620	16.770	15.500	16.190	16.190	7,932,400
2026-08-13	16.900	17.360	16.480	16.520	16.520	7,530,600
2026-08-12	16.190	16.980	16.120	16.510	16.510	6,318,949
2026-08-11	15.990	16.450	15.740	16.190	16.190	5,731,800
2026-08-10	15.510	15.900	15.080	15.900	15.900	4,703,700
2026-08-07	15.350	15.520	14.820	15.360	15.360	5,094,700
2026-08-06	14.760	15.480	14.580	15.460	15.460	5,545,000
2026-08-05	14.500	14.890	14.290	14.770	14.770	5,451,400
2026-08-04	14.300	14.500	13.920	14.300	14.300	6,051,700
2026-08-03	14.380	14.540	13.800	14.290	14.290	6,730,300
2026-07-31	13.250	14.180	12.990	14.130	14.130	11,382,807
2026-07-30	12.790	14.270	12.750	12.990	12.990	13,922,000
2026-07-29	12.260	12.890	12.120	12.830	12.830	6,451,700
2026-07-28	12.570	12.920	12.220	12.260	12.260	4,178,600
2026-07-27	12.010	13.200	12.010	12.800	12.800	5,037,000
2026-07-24	12.110	12.560	11.920	12.180	12.180	4,604,500

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-26	0.0100 CNY
2023-07-10	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.