Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.060	16.760	15.980	16.470	16.457	8,441,200
2023-10-31	16.180	16.380	15.940	16.060	16.048	3,999,500
2023-10-30	16.370	16.370	15.920	16.270	16.258	4,960,713
2023-10-27	16.200	16.450	16.030	16.220	16.208	5,203,200
2023-10-26	15.970	16.230	15.540	16.190	16.178	6,417,306
2023-10-25	15.620	16.100	15.540	16.000	15.988	5,245,701
2023-10-24	15.250	15.670	15.250	15.540	15.528	5,230,100
2023-10-23	15.470	15.770	15.110	15.150	15.138	4,823,600
2023-10-20	15.650	16.150	15.510	15.550	15.538	4,977,700
2023-10-19	15.850	16.050	15.580	15.610	15.598	4,506,000
2023-10-18	16.200	16.200	15.900	15.930	15.918	3,526,900
2023-10-17	16.490	16.490	16.020	16.230	16.218	4,340,200
2023-10-16	16.950	16.950	16.280	16.410	16.398	6,212,400
2023-10-13	17.020	17.310	16.770	16.880	16.867	6,968,300
2023-10-12	16.650	17.350	16.570	17.170	17.157	9,847,900
2023-10-11	16.630	16.820	16.450	16.640	16.627	4,592,100
2023-10-10	16.640	16.760	16.420	16.720	16.707	5,628,000
2023-10-09	16.540	16.710	16.390	16.610	16.597	6,999,400
2023-09-28	16.000	16.340	15.920	16.260	16.248	4,715,200
2023-09-27	16.010	16.220	15.850	15.900	15.888	4,726,100
2023-09-26	16.180	16.290	15.980	16.010	15.998	3,890,900
2023-09-25	16.220	16.540	16.160	16.230	16.218	5,289,600
2023-09-22	15.850	16.320	15.830	16.270	16.258	5,145,300
2023-09-21	16.130	16.200	15.840	15.910	15.898	4,678,300
2023-09-20	16.200	16.430	16.060	16.100	16.088	4,160,300
2023-09-19	16.860	16.950	16.140	16.200	16.188	7,583,701
2023-09-18	16.640	17.260	16.510	16.880	16.867	6,683,200
2023-09-15	17.010	17.060	16.630	16.670	16.657	5,358,200
2023-09-14	17.020	17.280	16.700	16.890	16.877	8,102,600
2023-09-13	18.280	18.280	17.050	17.300	17.287	14,004,900
2023-09-12	18.990	19.000	18.260	18.380	18.366	11,902,900
2023-09-11	19.130	19.430	18.830	18.940	18.926	15,359,900
2023-09-08	19.240	19.760	18.950	19.450	19.435	19,140,155
2023-09-07	18.300	19.550	18.240	19.520	19.505	28,007,372
2023-09-06	18.470	18.860	18.230	18.360	18.346	6,736,955
2023-09-05	18.630	18.770	18.240	18.490	18.476	8,342,500
2023-09-04	18.510	19.000	18.400	18.730	18.716	10,793,400
2023-09-01	18.700	19.210	18.330	18.470	18.456	15,374,426
2023-08-31	18.230	18.780	18.110	18.430	18.416	6,565,400
2023-08-30	18.310	18.650	18.160	18.390	18.376	9,163,471
2023-08-29	17.180	18.340	16.970	18.270	18.256	11,281,300
2023-08-28	17.720	18.090	17.130	17.190	17.177	7,640,500
2023-08-25	17.570	17.620	16.830	16.890	16.877	7,947,300
2023-08-24	18.100	18.150	17.420	17.720	17.707	8,140,800
2023-08-23	17.900	18.500	17.720	18.160	18.146	10,473,900
2023-08-22	17.650	18.100	17.460	17.960	17.946	6,039,700
2023-08-21	18.000	18.190	17.660	17.690	17.677	4,659,600
2023-08-18	18.220	18.550	17.900	17.970	17.956	6,933,900
2023-08-17	17.480	18.490	17.360	18.220	18.206	9,754,299
2023-08-16	17.800	17.930	17.450	17.500	17.487	4,675,000
2023-08-15	18.320	18.370	17.720	17.850	17.836	5,302,271
2023-08-14	18.100	18.350	17.860	18.320	18.306	5,362,571
2023-08-11	18.400	18.760	18.160	18.180	18.166	6,650,200
2023-08-10	18.350	18.590	18.300	18.400	18.386	4,982,800
2023-08-09	18.660	18.750	18.350	18.380	18.366	9,147,600
2023-08-08	19.010	19.350	18.680	18.790	18.776	9,135,500
2023-08-07	18.890	19.160	18.760	18.910	18.896	7,623,400
2023-08-04	18.800	19.090	18.650	18.880	18.866	9,181,700
2023-08-03	19.060	19.250	18.750	18.830	18.816	11,680,341
2023-08-02	19.660	19.660	19.060	19.260	19.245	12,086,900

← NewerPage 13 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.