Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34.130	36.890	32.450	35.600	35.531	18,446,951
2023-02-03	34.870	35.480	33.730	34.900	34.832	18,466,321
2023-02-02	33.100	36.550	32.200	36.000	35.930	23,895,049
2023-02-01	32.650	35.570	31.620	33.010	32.946	29,929,844
2023-01-31	27.870	32.880	27.780	32.680	32.617	25,486,723
2023-01-30	29.080	29.770	27.760	28.230	28.175	21,114,340
2023-01-20	25.640	29.500	24.810	28.800	28.744	22,352,752
2023-01-19	26.050	26.480	25.100	25.100	25.051	16,542,866
2023-01-18	26.040	26.600	24.300	26.310	26.259	19,233,686
2023-01-17	25.700	26.800	25.300	25.610	25.560	16,787,589
2023-01-16	26.240	26.980	25.500	25.910	25.860	17,961,405
2023-01-13	27.150	27.480	25.400	26.600	26.548	20,310,844
2023-01-12	25.870	27.500	25.100	27.500	27.447	25,455,144
2023-01-11	27.020	27.570	25.430	25.820	25.770	24,771,900
2023-01-10	27.470	28.400	26.000	26.710	26.658	26,099,495
2023-01-09	26.320	28.530	25.050	27.200	27.147	27,012,358
2023-01-06	22.540	26.510	22.540	25.300	25.251	28,568,603
2023-01-05	21.450	23.090	20.810	22.100	22.057	15,441,200
2023-01-04	20.850	21.890	20.600	21.250	21.209	11,352,811
2023-01-03	19.210	21.200	19.010	21.200	21.159	16,996,200
2022-12-30	19.800	20.330	19.200	19.400	19.362	10,489,411
2022-12-29	19.500	20.360	19.100	19.400	19.362	12,408,317
2022-12-28	20.400	20.620	19.540	19.700	19.662	12,857,800
2022-12-27	20.080	21.240	19.820	20.850	20.810	21,297,900
2022-12-26	18.020	20.940	17.200	20.430	20.390	24,954,500
2022-12-23	18.550	19.020	17.220	17.810	17.775	18,706,699
2022-12-22	19.380	19.750	18.450	18.620	18.584	15,792,100
2022-12-21	19.110	20.680	18.820	19.770	19.732	19,609,154
2022-12-20	19.660	20.440	18.660	19.100	19.063	19,018,559
2022-12-19	19.000	21.050	18.800	19.460	19.422	21,369,525
2022-12-16	18.000	19.900	18.000	19.170	19.133	27,640,270
2022-12-15	16.200	19.280	15.890	18.050	18.015	27,989,249
2022-12-14	16.300	17.200	16.000	16.120	16.089	19,370,133
2022-12-13	16.680	16.850	15.670	16.020	15.989	22,928,091
2022-12-12	15.580	16.730	15.110	16.730	16.698	26,000,389
2022-12-09	14.030	14.070	13.710	13.940	13.913	3,026,900
2022-12-08	13.690	14.200	13.630	14.000	13.973	6,207,710
2022-12-07	13.370	13.880	13.270	13.680	13.654	4,599,000
2022-12-06	13.480	13.500	13.260	13.320	13.294	1,972,202
2022-12-05	13.700	13.790	13.430	13.510	13.484	1,873,500
2022-12-02	13.440	13.640	13.280	13.540	13.514	2,131,300
2022-12-01	13.400	13.600	13.270	13.370	13.344	2,108,500
2022-11-30	13.210	13.520	13.150	13.340	13.314	1,898,500
2022-11-29	12.980	13.260	12.980	13.210	13.184	1,305,400
2022-11-28	13.360	13.360	12.960	13.050	13.025	2,199,400
2022-11-25	13.350	13.830	13.190	13.410	13.384	2,928,900
2022-11-24	13.470	13.800	13.260	13.380	13.354	2,328,200
2022-11-23	13.950	13.980	13.260	13.470	13.444	2,591,201
2022-11-22	14.220	14.270	13.670	13.800	13.773	3,154,812
2022-11-21	13.820	14.320	13.600	14.210	14.182	3,992,400
2022-11-18	13.900	14.200	13.710	13.890	13.863	3,688,500
2022-11-17	13.870	13.870	13.560	13.860	13.833	3,223,700
2022-11-16	13.800	14.170	13.680	14.010	13.983	4,183,800
2022-11-15	13.410	13.800	13.370	13.790	13.763	2,412,700
2022-11-14	13.730	13.790	13.410	13.460	13.434	2,230,100
2022-11-11	13.930	14.180	13.660	13.730	13.703	3,061,700
2022-11-10	13.580	13.810	13.510	13.740	13.713	2,214,400
2022-11-09	13.550	13.870	13.470	13.660	13.634	1,886,900
2022-11-08	13.680	13.790	13.430	13.530	13.504	1,322,917
2022-11-07	13.690	13.820	13.500	13.680	13.654	2,418,100

← NewerPage 16 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.