Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.130	17.250	16.370	16.530	16.498	6,994,000
2022-08-04	16.570	17.050	16.350	16.940	16.907	7,409,300
2022-08-03	17.340	18.080	16.500	16.570	16.538	11,065,199
2022-08-02	17.700	17.950	16.740	17.170	17.137	14,350,585
2022-08-01	18.250	19.020	18.000	18.710	18.674	15,857,866
2022-07-29	17.950	18.800	17.460	18.160	18.125	14,215,800
2022-07-28	17.500	18.480	17.310	17.960	17.925	14,685,140
2022-07-27	16.580	17.450	16.580	17.240	17.207	6,924,499
2022-07-26	17.050	17.500	16.310	16.790	16.757	5,512,923
2022-07-25	17.150	17.600	16.640	16.890	16.857	5,168,123
2022-07-22	16.770	17.590	16.620	17.090	17.057	7,911,895
2022-07-21	17.590	17.590	16.730	16.810	16.777	7,934,100
2022-07-20	17.640	18.300	17.310	17.500	17.466	7,708,100
2022-07-19	18.010	18.940	17.800	17.950	17.915	8,660,706
2022-07-18	17.890	18.580	17.850	18.010	17.975	7,225,188
2022-07-15	17.690	18.690	17.500	17.850	17.815	11,517,295
2022-07-14	16.240	18.450	16.240	17.930	17.895	15,304,190
2022-07-13	16.260	16.450	15.920	16.300	16.268	5,588,000
2022-07-12	16.750	16.790	16.100	16.100	16.069	7,406,900
2022-07-11	17.120	17.240	16.310	16.700	16.668	10,907,873
2022-07-08	17.550	18.090	16.780	17.260	17.227	11,489,897
2022-07-07	17.270	17.850	17.230	17.460	17.426	9,007,297
2022-07-06	17.080	18.230	17.000	17.600	17.566	12,030,284
2022-07-05	17.980	18.030	17.060	17.280	17.247	8,878,423
2022-07-04	17.910	18.800	17.450	17.500	17.466	13,090,800
2022-07-01	17.630	18.300	17.610	17.900	17.865	11,651,100
2022-06-30	17.480	18.320	17.050	17.620	17.586	16,792,323
2022-06-29	18.400	18.590	17.120	17.210	17.177	24,319,766
2022-06-28	19.380	21.000	18.900	19.270	19.233	26,229,260
2022-06-27	19.050	20.190	18.200	19.740	19.702	26,104,859
2022-06-24	19.660	20.790	18.180	19.240	19.203	27,776,527
2022-06-23	19.840	22.460	19.580	20.200	20.161	31,316,266
2022-06-22	20.100	21.000	18.360	19.960	19.921	38,069,950
2022-06-21	21.700	22.680	19.710	21.250	21.209	45,670,156
2022-06-20	15.670	18.900	15.460	18.900	18.863	26,199,539
2022-06-17	15.400	16.120	14.740	15.750	15.719	11,813,649
2022-06-16	14.100	16.060	13.800	15.430	15.400	13,571,636
2022-06-15	13.390	14.130	13.260	13.590	13.564	5,716,300
2022-06-14	13.140	13.570	12.700	13.390	13.364	3,670,100
2022-06-13	13.130	13.350	13.010	13.210	13.184	2,353,300
2022-06-10	12.770	13.230	12.570	13.120	13.095	2,375,899
2022-06-09	13.290	13.300	12.750	12.750	12.725	2,815,105
2022-06-08	13.490	13.610	13.020	13.270	13.244	3,257,500
2022-06-07	13.870	13.880	13.160	13.480	13.454	5,147,200
2022-06-06	13.850	14.280	13.750	13.850	13.823	3,945,725
2022-06-02	13.480	13.900	13.200	13.840	13.813	5,161,600
2022-06-01	13.300	13.630	13.210	13.470	13.444	3,393,800
2022-05-31	13.640	13.640	12.910	13.300	13.274	3,968,000
2022-05-30	13.660	13.960	13.280	13.520	13.494	3,370,183
2022-05-27	13.760	14.230	13.550	13.730	13.703	3,918,800
2022-05-26	14.170	14.270	13.730	13.870	13.843	5,090,700
2022-05-25	13.210	14.730	13.180	14.340	14.312	9,324,866
2022-05-24	14.020	14.720	13.140	13.200	13.174	7,384,200
2022-05-23	14.000	14.100	13.670	14.020	13.993	4,260,500
2022-05-20	13.790	13.990	13.550	13.780	13.753	3,855,800
2022-05-19	13.800	13.980	13.510	13.680	13.654	4,830,023
2022-05-18	13.810	14.450	13.810	14.000	13.973	5,414,826
2022-05-17	14.310	14.430	13.610	14.040	14.013	5,990,402
2022-05-16	14.910	15.370	14.200	14.240	14.212	7,768,085
2022-05-13	15.110	15.550	14.600	15.000	14.971	8,080,050

← NewerPage 18 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.