Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.340	12.790	12.290	12.340	12.340	14,474,500
2024-07-26	12.280	12.620	12.010	12.480	12.480	19,786,200
2024-07-25	12.350	12.980	12.100	12.570	12.570	22,951,700
2024-07-24	12.570	13.190	12.320	12.450	12.450	31,892,400
2024-07-23	10.850	13.100	10.840	13.100	13.100	39,199,400
2024-07-22	10.960	11.090	10.850	10.920	10.920	6,311,300
2024-07-19	10.760	11.650	10.760	11.170	11.170	8,822,400
2024-07-18	10.680	10.850	10.400	10.750	10.750	5,749,800
2024-07-17	11.400	11.430	10.880	10.920	10.920	9,374,000
2024-07-16	11.460	11.720	11.350	11.480	11.480	8,933,900
2024-07-15	11.250	11.860	11.170	11.710	11.710	13,585,500
2024-07-12	10.930	11.670	10.870	11.400	11.400	12,521,900
2024-07-11	11.000	11.180	10.930	11.000	11.000	8,531,500
2024-07-10	10.760	11.130	10.670	10.790	10.790	8,982,200
2024-07-09	10.250	10.710	10.150	10.670	10.670	9,266,900
2024-07-08	10.490	10.530	10.080	10.100	10.100	5,412,400
2024-07-05	10.400	10.680	10.130	10.540	10.540	6,194,049
2024-07-04	10.900	11.160	10.410	10.470	10.470	8,251,900
2024-07-03	11.430	11.520	10.750	10.790	10.790	11,261,000
2024-07-02	11.640	11.780	11.410	11.490	11.490	8,051,849
2024-07-01	11.420	11.940	11.220	11.670	11.670	9,711,300
2024-06-28	11.750	12.060	11.510	11.540	11.540	12,806,400
2024-06-27	12.800	12.810	11.710	11.810	11.810	15,603,700
2024-06-26	12.700	12.920	12.200	12.860	12.860	17,764,649
2024-06-25	11.870	13.290	11.870	13.110	13.100	22,389,274
2024-06-24	12.470	13.000	11.990	12.240	12.231	21,209,606
2024-06-21	12.610	14.300	12.510	13.360	13.350	32,446,613
2024-06-20	11.920	13.020	11.490	13.020	13.010	29,104,406
2024-06-19	12.190	12.750	11.880	11.910	11.901	20,100,506
2024-06-18	11.480	12.580	11.480	12.420	12.411	25,565,400
2024-06-17	10.290	12.300	10.210	12.040	12.031	23,419,806
2024-06-14	10.260	10.290	10.000	10.250	10.242	2,892,000
2024-06-13	10.330	10.470	10.110	10.240	10.232	3,989,600
2024-06-12	10.130	10.370	10.120	10.340	10.332	4,773,500
2024-06-11	10.090	10.480	9.650	10.190	10.182	6,466,000
2024-06-07	9.840	10.090	9.720	10.030	10.022	5,382,200
2024-06-06	10.380	10.520	9.510	9.650	9.643	8,478,700
2024-06-05	10.310	10.790	10.180	10.370	10.362	6,866,100
2024-06-04	10.800	10.810	10.230	10.420	10.412	5,879,100
2024-06-03	11.280	11.290	10.730	10.820	10.812	5,163,200
2024-05-31	11.030	11.280	11.000	11.210	11.201	5,587,500
2024-05-30	11.110	11.330	10.920	10.990	10.982	6,713,278
2024-05-29	10.720	11.200	10.600	11.050	11.042	6,409,201
2024-05-28	10.750	10.870	10.550	10.720	10.712	2,971,601
2024-05-27	10.900	10.900	10.500	10.750	10.742	3,693,100
2024-05-24	10.990	11.000	10.720	10.780	10.772	3,472,300
2024-05-23	11.240	11.280	10.860	10.910	10.902	5,382,900
2024-05-22	11.000	11.270	10.900	11.240	11.231	4,365,000
2024-05-21	11.330	11.330	10.880	11.040	11.032	6,145,900
2024-05-20	11.580	11.650	11.300	11.350	11.341	5,184,090
2024-05-17	11.410	11.520	11.220	11.520	11.511	4,359,800
2024-05-16	11.370	11.600	11.290	11.400	11.391	5,217,000
2024-05-15	11.500	11.540	11.240	11.260	11.251	3,934,900
2024-05-14	11.340	11.590	11.300	11.490	11.481	5,555,900
2024-05-13	11.730	11.740	11.170	11.240	11.231	7,973,049
2024-05-10	12.390	12.440	11.870	11.930	11.921	8,949,200
2024-05-09	12.200	12.590	12.200	12.490	12.481	6,202,500
2024-05-08	12.480	12.540	12.170	12.200	12.191	6,476,800
2024-05-07	12.670	12.670	12.410	12.530	12.520	6,945,595
2024-05-06	12.500	12.720	12.480	12.570	12.560	8,056,800

← NewerPage 10 of 21 · 1,212 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.