Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.100	13.680	12.950	13.660	13.650	4,362,900
2024-01-24	13.110	13.280	12.550	13.060	13.050	4,404,200
2024-01-23	13.200	13.200	12.810	13.010	13.000	3,970,000
2024-01-22	14.180	14.200	12.880	13.170	13.160	4,468,600
2024-01-19	14.400	14.550	14.090	14.100	14.089	2,463,900
2024-01-18	14.680	14.900	14.030	14.450	14.439	3,638,700
2024-01-17	15.350	15.350	14.700	14.720	14.709	2,863,800
2024-01-16	15.400	15.500	14.970	15.230	15.218	3,063,800
2024-01-15	15.550	15.740	15.150	15.320	15.308	2,486,500
2024-01-12	15.620	16.020	15.500	15.530	15.518	2,928,200
2024-01-11	15.120	15.700	15.100	15.640	15.628	2,845,800
2024-01-10	15.510	15.560	14.980	15.200	15.188	2,736,300
2024-01-09	15.290	15.740	15.240	15.400	15.388	3,570,300
2024-01-08	15.500	15.650	15.210	15.220	15.208	3,057,600
2024-01-05	15.860	16.160	15.470	15.590	15.578	3,214,772
2024-01-04	16.180	16.180	15.880	15.910	15.898	2,378,500
2024-01-03	16.460	16.600	16.060	16.220	16.208	3,503,700
2024-01-02	16.790	16.890	16.490	16.520	16.507	3,825,200
2023-12-29	16.470	16.800	16.300	16.760	16.747	6,546,072
2023-12-28	15.430	16.880	15.310	16.550	16.537	9,396,072
2023-12-27	15.450	15.600	15.320	15.380	15.368	2,149,100
2023-12-26	15.740	15.790	15.380	15.400	15.388	2,652,100
2023-12-25	15.840	15.970	15.640	15.780	15.768	2,461,100
2023-12-22	16.200	16.290	15.800	15.850	15.838	2,914,500
2023-12-21	16.030	16.280	15.710	16.200	16.188	3,264,372
2023-12-20	16.190	16.480	16.040	16.050	16.038	3,199,100
2023-12-19	16.160	16.250	15.940	16.190	16.178	2,326,100
2023-12-18	16.300	16.360	16.000	16.080	16.068	3,004,400
2023-12-15	16.360	16.450	16.160	16.370	16.358	2,558,500
2023-12-14	16.430	16.610	16.310	16.360	16.348	2,535,200
2023-12-13	16.420	16.740	16.250	16.430	16.418	4,021,800
2023-12-12	16.490	16.580	16.380	16.470	16.457	2,995,900
2023-12-11	16.280	16.700	16.210	16.530	16.517	4,252,500
2023-12-08	16.750	16.920	16.260	16.340	16.328	4,227,351
2023-12-07	17.150	17.150	16.620	16.660	16.647	4,838,500
2023-12-06	16.990	17.570	16.870	17.070	17.057	5,144,700
2023-12-05	17.460	17.460	16.980	16.980	16.967	5,011,500
2023-12-04	17.460	17.790	17.440	17.480	17.467	4,642,400
2023-12-01	17.600	17.730	17.290	17.460	17.447	5,284,500
2023-11-30	18.090	18.250	17.500	17.720	17.707	6,286,800
2023-11-29	18.190	18.560	18.080	18.200	18.186	7,516,100
2023-11-28	17.770	18.310	17.720	18.160	18.146	6,424,872
2023-11-27	17.570	17.970	17.500	17.860	17.846	5,378,100
2023-11-24	17.920	18.000	17.430	17.480	17.467	5,192,600
2023-11-23	17.400	18.280	17.400	18.000	17.986	7,944,750
2023-11-22	17.820	17.950	17.520	17.520	17.507	6,391,413
2023-11-21	18.310	18.380	17.910	18.030	18.016	8,501,100
2023-11-20	18.460	18.740	18.210	18.380	18.366	8,838,800
2023-11-17	18.120	18.690	18.040	18.470	18.456	14,040,413
2023-11-16	18.800	19.550	18.350	18.350	18.336	25,213,112
2023-11-15	17.590	18.210	17.590	18.120	18.106	10,018,400
2023-11-14	17.480	17.680	17.390	17.650	17.637	4,213,300
2023-11-13	17.200	17.620	17.200	17.520	17.507	4,208,800
2023-11-10	17.380	17.530	17.070	17.250	17.237	4,978,700
2023-11-09	17.720	17.780	17.440	17.500	17.487	6,820,100
2023-11-08	17.720	17.940	17.470	17.810	17.796	9,444,300
2023-11-07	17.300	17.800	17.110	17.680	17.667	10,050,500
2023-11-06	16.720	17.460	16.700	17.320	17.307	9,412,137
2023-11-03	16.420	16.820	16.370	16.720	16.707	6,724,999
2023-11-02	16.460	16.610	16.240	16.250	16.238	4,811,000

← NewerPage 12 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.