Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.620	17.990	16.280	16.280	16.248	16,424,500
2023-05-04	16.800	17.170	16.670	17.050	17.017	7,230,300
2023-04-28	16.480	16.790	16.420	16.760	16.728	6,297,200
2023-04-27	16.620	16.760	16.300	16.360	16.328	5,671,100
2023-04-26	16.200	16.730	16.150	16.650	16.618	7,397,900
2023-04-25	16.920	16.990	16.010	16.270	16.238	7,869,600
2023-04-24	16.680	17.010	16.460	16.770	16.738	8,835,353
2023-04-21	17.200	17.330	16.630	16.630	16.598	7,381,200
2023-04-20	17.580	17.580	17.180	17.220	17.187	6,358,500
2023-04-19	17.880	17.890	17.510	17.540	17.506	6,823,300
2023-04-18	18.150	18.150	17.820	17.820	17.785	5,897,926
2023-04-17	18.200	18.340	18.070	18.130	18.095	5,343,337
2023-04-14	18.450	18.610	18.190	18.190	18.155	7,318,500
2023-04-13	18.550	18.750	18.290	18.320	18.284	6,410,500
2023-04-12	18.660	18.790	18.440	18.620	18.584	5,378,991
2023-04-11	18.760	18.950	18.590	18.660	18.624	5,507,600
2023-04-10	19.500	19.700	18.780	18.840	18.803	10,780,200
2023-04-07	19.150	19.650	19.140	19.590	19.552	12,475,000
2023-04-06	19.100	19.320	18.910	18.920	18.883	6,668,650
2023-04-04	19.710	19.710	19.040	19.160	19.123	9,656,500
2023-04-03	20.000	20.040	19.600	19.720	19.682	7,988,300
2023-03-31	19.700	20.080	19.680	19.870	19.831	6,247,830
2023-03-30	20.090	20.150	19.660	19.760	19.722	7,820,000
2023-03-29	19.890	20.350	19.830	20.070	20.031	9,459,530
2023-03-28	20.330	20.450	19.860	19.870	19.831	10,328,800
2023-03-27	20.350	20.970	20.150	20.300	20.261	15,951,200
2023-03-24	20.070	20.350	19.910	20.210	20.171	9,109,500
2023-03-23	20.240	20.270	19.800	19.990	19.951	9,056,200
2023-03-22	20.100	20.530	20.030	20.200	20.161	12,177,700
2023-03-21	19.600	20.200	19.560	20.060	20.021	10,485,100
2023-03-20	19.420	19.850	18.950	19.710	19.672	13,098,949
2023-03-17	19.410	19.610	19.260	19.340	19.303	7,825,972
2023-03-16	19.700	19.750	19.250	19.300	19.263	10,215,928
2023-03-15	19.800	20.110	19.660	19.840	19.802	11,431,697
2023-03-14	20.270	20.320	19.330	19.660	19.622	14,715,305
2023-03-13	20.710	20.730	19.800	20.240	20.201	19,028,166
2023-03-10	21.510	21.700	20.860	20.900	20.859	19,513,801
2023-03-09	21.400	22.690	21.210	21.760	21.718	36,581,620
2023-03-08	20.660	21.070	20.460	21.030	20.989	14,232,800
2023-03-07	20.980	21.050	20.550	20.570	20.530	14,138,265
2023-03-06	20.580	21.340	20.310	21.100	21.059	23,336,491
2023-03-03	20.620	20.830	20.450	20.480	20.440	14,413,991
2023-03-02	21.450	21.450	20.770	20.850	20.810	20,758,496
2023-03-01	21.290	21.570	20.950	21.420	21.378	25,150,100
2023-02-28	21.100	21.280	20.740	21.050	21.009	22,280,206
2023-02-27	22.130	22.300	20.890	20.990	20.949	35,841,919
2023-02-24	23.510	23.990	22.330	22.340	22.297	50,148,526
2023-02-23	26.570	26.800	24.950	25.290	25.241	40,786,640
2023-02-22	25.440	29.730	25.440	26.790	26.738	55,295,891
2023-02-21	38.610	40.500	30.580	30.580	30.521	48,954,650
2023-02-20	36.800	38.760	36.250	38.230	38.156	19,939,870
2023-02-17	36.690	37.290	35.900	35.900	35.830	14,831,120
2023-02-16	39.000	39.280	36.100	36.350	36.280	24,255,838
2023-02-15	37.750	40.300	36.200	39.890	39.813	29,137,064
2023-02-14	42.880	42.900	37.920	38.400	38.326	27,027,126
2023-02-13	40.300	42.280	38.700	41.750	41.669	20,619,856
2023-02-10	41.210	43.850	40.000	42.600	42.517	22,151,856
2023-02-09	39.580	45.240	39.500	41.160	41.080	25,678,480
2023-02-08	39.890	41.250	39.400	40.150	40.072	16,627,000
2023-02-07	35.710	42.380	35.330	41.340	41.260	26,693,711

← NewerPage 15 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.