Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.690	13.820	13.500	13.680	13.654	2,418,100
2022-11-04	13.610	13.650	13.490	13.510	13.484	2,207,100
2022-11-03	13.430	13.570	13.170	13.480	13.454	1,784,900
2022-11-02	13.210	13.530	13.040	13.440	13.414	2,555,400
2022-11-01	12.720	13.050	12.700	13.020	12.995	1,910,600
2022-10-31	12.330	12.890	12.300	12.770	12.745	2,233,600
2022-10-28	13.150	13.230	12.340	12.370	12.346	2,919,705
2022-10-27	13.260	13.440	13.120	13.150	13.125	1,825,400
2022-10-26	13.370	13.520	13.210	13.260	13.234	2,777,100
2022-10-25	13.230	13.390	12.830	13.310	13.284	2,277,700
2022-10-24	13.630	13.720	13.100	13.230	13.204	1,830,400
2022-10-21	13.390	13.650	13.360	13.490	13.464	1,413,691
2022-10-20	13.430	13.610	13.130	13.390	13.364	2,143,500
2022-10-19	13.660	13.700	13.410	13.470	13.444	1,746,300
2022-10-18	13.860	13.930	13.420	13.630	13.604	2,214,700
2022-10-17	13.230	13.650	13.230	13.570	13.544	2,044,900
2022-10-14	13.140	13.360	13.030	13.300	13.274	1,824,099
2022-10-13	12.750	13.080	12.710	12.930	12.905	1,664,600
2022-10-12	12.380	12.880	12.230	12.850	12.825	1,828,700
2022-10-11	12.400	12.430	12.080	12.370	12.346	1,225,795
2022-10-10	12.650	12.770	12.130	12.220	12.196	1,888,000
2022-09-30	13.060	13.060	12.560	12.560	12.536	1,753,000
2022-09-29	13.350	13.380	12.860	13.060	13.035	1,669,800
2022-09-28	13.450	13.600	13.030	13.050	13.025	1,542,279
2022-09-27	13.250	13.620	13.230	13.500	13.474	1,476,600
2022-09-26	13.510	13.510	13.160	13.190	13.164	1,496,100
2022-09-23	13.810	13.960	13.280	13.520	13.494	2,318,100
2022-09-22	13.620	13.860	13.510	13.770	13.743	1,471,400
2022-09-21	13.550	13.860	13.470	13.710	13.683	1,948,900
2022-09-20	13.500	13.720	13.340	13.640	13.614	2,154,205
2022-09-19	13.100	13.440	13.010	13.260	13.234	2,074,900
2022-09-16	13.520	13.590	13.080	13.100	13.075	1,654,200
2022-09-15	14.080	14.080	13.280	13.510	13.484	2,588,295
2022-09-14	13.960	14.060	13.710	13.850	13.823	2,760,300
2022-09-13	13.980	14.190	13.880	14.120	14.093	2,459,000
2022-09-09	14.080	14.180	13.800	13.810	13.783	2,529,900
2022-09-08	14.410	14.630	14.100	14.100	14.073	2,403,700
2022-09-07	14.360	14.650	14.310	14.410	14.382	2,415,995
2022-09-06	14.290	14.440	14.070	14.390	14.362	1,954,700
2022-09-05	14.500	14.550	14.100	14.190	14.163	2,435,600
2022-09-02	14.050	14.500	14.050	14.500	14.472	2,517,400
2022-09-01	14.250	14.290	13.980	14.160	14.133	2,427,695
2022-08-31	14.410	14.540	14.050	14.090	14.063	3,001,900
2022-08-30	14.730	15.030	14.400	14.540	14.512	2,825,000
2022-08-29	14.700	14.990	14.360	14.850	14.821	2,634,220
2022-08-26	14.950	15.280	14.610	14.880	14.851	3,694,200
2022-08-25	15.360	15.480	14.760	14.880	14.851	4,409,500
2022-08-24	16.280	16.420	15.350	15.350	15.320	5,047,200
2022-08-23	15.620	16.290	15.620	16.200	16.169	5,445,805
2022-08-22	15.650	15.740	15.260	15.680	15.650	3,980,105
2022-08-19	16.530	16.770	15.650	15.650	15.620	8,829,299
2022-08-18	16.410	16.760	16.300	16.580	16.548	4,962,288
2022-08-17	16.300	16.880	16.300	16.490	16.458	5,544,804
2022-08-16	16.300	16.970	16.250	16.640	16.608	7,016,073
2022-08-15	16.500	16.500	16.080	16.340	16.308	6,543,505
2022-08-12	16.250	17.210	16.110	16.780	16.747	10,821,579
2022-08-11	16.770	16.850	16.270	16.350	16.318	7,333,894
2022-08-10	16.640	16.930	16.280	16.700	16.668	7,467,700
2022-08-09	17.010	17.220	16.550	16.640	16.608	7,458,200
2022-08-08	16.530	17.350	16.090	17.210	17.177	8,777,300

← NewerPage 17 of 21 · 1,213 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.