Nanjing Aolian Ae&Ea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.680 | 12.800 | 12.170 | 12.270 | 12.261 | 10,146,301 |
| 2024-04-29 | 12.360 | 12.760 | 12.250 | 12.600 | 12.590 | 13,343,744 |
| 2024-04-26 | 12.330 | 12.650 | 12.000 | 12.450 | 12.441 | 15,150,800 |
| 2024-04-25 | 11.740 | 12.300 | 11.570 | 11.980 | 11.971 | 13,305,300 |
| 2024-04-24 | 11.240 | 12.050 | 11.170 | 11.760 | 11.751 | 13,180,150 |
| 2024-04-23 | 10.890 | 11.450 | 10.890 | 11.200 | 11.192 | 9,823,200 |
| 2024-04-22 | 10.910 | 11.110 | 10.580 | 10.790 | 10.782 | 6,418,700 |
| 2024-04-19 | 11.300 | 11.400 | 10.950 | 11.090 | 11.082 | 7,984,100 |
| 2024-04-18 | 11.460 | 11.630 | 11.050 | 11.200 | 11.192 | 13,381,931 |
| 2024-04-17 | 10.280 | 11.540 | 10.280 | 11.540 | 11.531 | 16,655,161 |
| 2024-04-16 | 11.320 | 11.460 | 9.800 | 9.960 | 9.952 | 15,877,331 |
| 2024-04-15 | 12.690 | 12.700 | 11.260 | 11.460 | 11.451 | 16,041,700 |
| 2024-04-12 | 13.580 | 13.580 | 12.680 | 12.740 | 12.730 | 15,659,900 |
| 2024-04-11 | 14.300 | 14.300 | 13.420 | 13.590 | 13.580 | 14,870,700 |
| 2024-04-10 | 13.860 | 14.800 | 13.750 | 14.510 | 14.499 | 25,295,085 |
| 2024-04-09 | 13.650 | 13.830 | 13.410 | 13.550 | 13.540 | 11,666,495 |
| 2024-04-08 | 14.080 | 14.340 | 13.550 | 13.620 | 13.610 | 17,889,705 |
| 2024-04-03 | 15.410 | 15.610 | 14.390 | 14.670 | 14.659 | 21,350,908 |
| 2024-04-02 | 16.480 | 16.780 | 15.660 | 15.890 | 15.878 | 28,759,185 |
| 2024-04-01 | 16.720 | 18.470 | 16.500 | 17.060 | 17.047 | 32,209,364 |
| 2024-03-29 | 18.770 | 19.990 | 17.720 | 17.720 | 17.707 | 32,521,279 |
| 2024-03-28 | 15.810 | 17.980 | 15.410 | 17.730 | 17.717 | 40,920,330 |
| 2024-03-27 | 16.260 | 18.000 | 16.160 | 16.920 | 16.907 | 45,780,922 |
| 2024-03-26 | 13.220 | 15.580 | 13.210 | 15.580 | 15.568 | 18,669,700 |
| 2024-03-25 | 13.050 | 13.350 | 12.730 | 12.980 | 12.970 | 6,871,700 |
| 2024-03-22 | 13.280 | 13.390 | 12.930 | 13.060 | 13.050 | 6,117,200 |
| 2024-03-21 | 13.390 | 13.460 | 13.070 | 13.370 | 13.360 | 6,626,801 |
| 2024-03-20 | 13.260 | 13.490 | 13.180 | 13.380 | 13.370 | 7,090,800 |
| 2024-03-19 | 13.060 | 13.430 | 12.990 | 13.240 | 13.230 | 8,336,151 |
| 2024-03-18 | 13.050 | 13.380 | 13.050 | 13.130 | 13.120 | 8,778,100 |
| 2024-03-15 | 12.660 | 13.110 | 12.450 | 13.000 | 12.990 | 9,842,249 |
| 2024-03-14 | 12.890 | 13.280 | 12.390 | 12.660 | 12.650 | 12,889,706 |
| 2024-03-13 | 12.900 | 14.110 | 12.550 | 13.050 | 13.040 | 18,402,100 |
| 2024-03-12 | 12.080 | 12.950 | 11.950 | 12.770 | 12.760 | 12,539,800 |
| 2024-03-11 | 11.620 | 12.020 | 11.620 | 12.010 | 12.001 | 5,737,500 |
| 2024-03-08 | 11.600 | 11.840 | 11.490 | 11.630 | 11.621 | 4,954,000 |
| 2024-03-07 | 11.940 | 12.180 | 11.710 | 11.710 | 11.701 | 7,846,201 |
| 2024-03-06 | 11.560 | 11.850 | 11.420 | 11.780 | 11.771 | 6,538,406 |
| 2024-03-05 | 11.630 | 11.900 | 11.400 | 11.480 | 11.471 | 6,723,900 |
| 2024-03-04 | 11.810 | 11.880 | 11.280 | 11.690 | 11.681 | 6,474,100 |
| 2024-03-01 | 11.580 | 11.950 | 11.530 | 11.810 | 11.801 | 8,019,400 |
| 2024-02-29 | 10.680 | 11.580 | 10.600 | 11.580 | 11.571 | 9,212,000 |
| 2024-02-28 | 12.700 | 12.700 | 10.880 | 10.890 | 10.882 | 17,125,850 |
| 2024-02-27 | 11.970 | 13.080 | 11.680 | 12.760 | 12.750 | 11,657,201 |
| 2024-02-26 | 11.550 | 12.450 | 11.450 | 12.200 | 12.191 | 11,957,600 |
| 2024-02-23 | 10.750 | 11.330 | 10.710 | 11.290 | 11.281 | 7,947,200 |
| 2024-02-22 | 10.320 | 10.660 | 10.260 | 10.610 | 10.602 | 6,417,250 |
| 2024-02-21 | 9.830 | 10.700 | 9.750 | 10.360 | 10.352 | 8,914,900 |
| 2024-02-20 | 9.700 | 10.080 | 9.430 | 9.940 | 9.932 | 7,529,609 |
| 2024-02-19 | 9.320 | 10.090 | 9.300 | 9.720 | 9.713 | 9,807,749 |
| 2024-02-08 | 8.540 | 9.390 | 8.080 | 9.350 | 9.343 | 12,337,406 |
| 2024-02-07 | 8.760 | 9.060 | 8.210 | 8.500 | 8.494 | 10,773,151 |
| 2024-02-06 | 8.770 | 9.390 | 7.850 | 8.880 | 8.873 | 10,647,200 |
| 2024-02-05 | 10.500 | 10.500 | 8.830 | 8.970 | 8.963 | 8,891,900 |
| 2024-02-02 | 11.480 | 11.730 | 10.170 | 10.560 | 10.552 | 5,415,900 |
| 2024-02-01 | 11.650 | 11.700 | 11.190 | 11.340 | 11.331 | 4,890,500 |
| 2024-01-31 | 12.360 | 12.570 | 11.520 | 11.550 | 11.541 | 5,468,600 |
| 2024-01-30 | 12.800 | 13.030 | 12.450 | 12.470 | 12.461 | 3,072,672 |
| 2024-01-29 | 13.770 | 13.800 | 12.850 | 12.860 | 12.850 | 3,338,000 |
| 2024-01-26 | 13.660 | 13.770 | 13.460 | 13.560 | 13.550 | 3,191,300 |
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.