Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.100	20.170	19.400	19.680	19.665	14,201,600
2023-07-31	20.330	20.950	20.000	20.100	20.085	16,088,733
2023-07-28	20.100	20.660	19.400	20.380	20.365	19,370,285
2023-07-27	19.440	20.880	19.440	20.390	20.374	24,587,854
2023-07-26	20.380	20.450	19.450	19.490	19.475	19,127,114
2023-07-25	21.710	22.000	20.220	20.480	20.464	25,862,356
2023-07-24	24.500	24.560	21.000	21.400	21.384	33,390,370
2023-07-21	25.200	26.970	24.610	25.090	25.071	31,888,000
2023-07-20	24.400	27.070	24.310	25.670	25.650	39,239,685
2023-07-19	24.850	26.150	24.600	24.730	24.711	26,591,000
2023-07-18	23.040	25.310	22.400	25.310	25.291	31,611,516
2023-07-17	24.660	26.240	23.270	23.310	23.292	31,129,419
2023-07-14	23.220	24.650	22.630	24.520	24.501	32,928,505
2023-07-13	23.100	24.150	22.730	23.180	23.162	26,493,600
2023-07-12	21.740	24.480	21.340	23.590	23.572	41,004,099
2023-07-11	21.980	22.220	21.200	21.700	21.683	18,022,841
2023-07-10	21.500	22.690	21.260	21.980	21.963	22,520,815
2023-07-07	22.010	22.450	21.210	21.210	21.169	25,780,359
2023-07-06	22.510	22.990	21.700	22.580	22.536	28,572,370
2023-07-05	24.140	26.490	23.100	23.210	23.165	47,818,986
2023-07-04	21.860	24.210	21.760	24.210	24.163	42,502,101
2023-07-03	22.680	23.400	21.820	22.150	22.107	26,001,064
2023-06-30	21.700	23.280	21.350	22.480	22.436	32,874,055
2023-06-29	21.550	23.110	20.820	22.380	22.337	35,666,854
2023-06-28	21.780	24.260	21.330	22.200	22.157	42,187,312
2023-06-27	22.430	22.950	21.260	22.380	22.337	35,811,939
2023-06-26	21.670	24.420	20.680	23.190	23.145	50,807,027
2023-06-21	19.060	23.400	19.050	22.310	22.267	56,324,163
2023-06-20	18.050	20.140	18.050	19.790	19.752	44,112,499
2023-06-19	17.890	18.310	17.560	17.610	17.576	12,803,805
2023-06-16	18.180	18.750	17.530	17.880	17.845	19,942,700
2023-06-15	17.070	17.980	17.070	17.840	17.805	15,217,305
2023-06-14	17.030	17.350	16.840	17.130	17.097	5,823,800
2023-06-13	16.990	17.330	16.900	17.060	17.027	7,002,100
2023-06-12	16.310	17.050	16.160	17.000	16.967	9,971,400
2023-06-09	16.130	16.480	16.130	16.280	16.248	3,850,300
2023-06-08	16.400	16.630	16.130	16.130	16.099	5,188,400
2023-06-07	16.710	16.780	16.400	16.430	16.398	4,736,800
2023-06-06	17.360	17.360	16.660	16.680	16.648	6,247,500
2023-06-05	17.370	17.510	17.200	17.360	17.326	6,332,300
2023-06-02	16.760	17.480	16.760	17.360	17.326	7,843,200
2023-06-01	16.550	16.950	16.520	16.750	16.718	4,525,400
2023-05-31	16.800	16.880	16.580	16.600	16.568	4,042,000
2023-05-30	16.850	17.230	16.750	16.890	16.857	4,650,300
2023-05-29	17.280	17.330	16.780	16.840	16.807	6,471,400
2023-05-26	17.240	17.550	16.980	17.350	17.316	6,308,300
2023-05-25	17.360	17.560	16.990	17.300	17.266	8,049,700
2023-05-24	17.230	17.700	17.150	17.450	17.416	8,863,500
2023-05-23	17.160	17.720	17.050	17.290	17.256	8,518,015
2023-05-22	16.990	17.260	16.840	17.220	17.187	4,999,291
2023-05-19	16.920	17.290	16.810	17.080	17.047	5,068,300
2023-05-18	16.800	17.210	16.700	17.100	17.067	6,975,591
2023-05-17	16.400	16.870	16.270	16.820	16.787	7,652,700
2023-05-16	16.700	17.250	16.460	16.600	16.568	11,417,995
2023-05-15	16.660	16.890	16.240	16.680	16.648	7,759,000
2023-05-12	16.520	16.660	16.330	16.330	16.298	3,896,199
2023-05-11	16.400	16.700	16.300	16.600	16.568	4,898,200
2023-05-10	16.140	16.560	15.940	16.440	16.408	7,450,501
2023-05-09	16.320	16.400	16.020	16.020	15.989	6,394,663
2023-05-08	16.240	16.830	16.240	16.430	16.398	8,994,600

← NewerPage 14 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.