Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.300	15.380	14.300	15.050	15.021	8,751,794
2022-05-11	16.900	17.370	15.350	15.400	15.370	14,137,534
2022-05-10	15.190	16.300	14.970	16.000	15.969	15,660,496
2022-05-09	15.650	16.460	15.010	15.300	15.270	20,513,614
2022-05-06	11.520	14.320	11.400	14.320	14.292	9,837,602
2022-05-05	12.900	12.970	11.830	11.930	11.907	5,659,690
2022-04-29	10.610	12.090	10.610	11.770	11.747	5,792,228
2022-04-28	10.400	11.110	10.060	10.490	10.470	4,869,100
2022-04-27	10.060	10.460	9.460	10.440	10.420	4,631,200
2022-04-26	10.670	11.010	9.910	10.130	10.110	5,190,337
2022-04-25	12.580	12.580	10.930	11.060	11.039	3,255,214
2022-04-22	13.280	13.300	12.590	12.590	12.566	2,859,400
2022-04-21	13.870	13.930	13.120	13.260	13.234	3,185,042
2022-04-20	14.100	14.330	13.720	14.010	13.983	2,111,400
2022-04-19	14.280	14.640	13.920	14.050	14.023	2,162,600
2022-04-18	13.360	14.430	13.130	14.350	14.322	4,018,300
2022-04-15	13.880	13.890	13.240	13.310	13.284	3,312,300
2022-04-14	14.220	14.480	13.820	13.850	13.823	2,803,674
2022-04-13	14.470	14.490	13.880	14.170	14.143	2,663,174
2022-04-12	13.970	14.530	13.700	14.510	14.482	2,604,900
2022-04-11	14.520	14.580	13.850	13.870	13.843	2,374,031
2022-04-08	15.310	15.470	14.500	14.520	14.492	2,653,833
2022-04-07	15.990	16.040	15.270	15.280	15.250	3,136,000
2022-04-06	15.820	16.330	15.700	16.150	16.119	2,909,300
2022-04-01	15.700	16.230	15.630	15.800	15.769	2,150,012
2022-03-31	15.810	15.870	15.500	15.850	15.819	1,651,900
2022-03-30	15.720	15.880	15.510	15.810	15.779	1,816,900
2022-03-29	16.010	16.080	15.520	15.650	15.620	2,129,300
2022-03-28	15.750	16.270	15.610	16.010	15.979	4,329,600
2022-03-25	15.250	16.380	14.950	15.810	15.779	6,031,000
2022-03-24	15.690	15.690	15.000	15.130	15.101	4,382,600
2022-03-23	15.520	15.990	15.450	15.780	15.749	2,581,100
2022-03-22	16.000	16.000	15.330	15.480	15.450	2,779,700
2022-03-21	14.880	15.880	14.800	15.700	15.670	4,680,700
2022-03-18	13.980	15.200	13.870	14.700	14.672	4,399,012
2022-03-17	13.850	14.200	13.510	14.050	14.023	3,199,400
2022-03-16	13.580	13.680	12.830	13.390	13.364	3,897,300
2022-03-15	14.430	14.430	13.180	13.190	13.164	4,083,200
2022-03-14	14.790	14.960	14.230	14.320	14.292	3,019,400
2022-03-11	14.600	15.190	14.510	14.980	14.951	2,143,178
2022-03-10	15.000	15.450	14.770	14.820	14.791	3,071,600
2022-03-09	15.200	15.330	14.200	14.630	14.602	3,599,800
2022-03-08	15.840	16.020	15.010	15.140	15.111	3,015,600
2022-03-07	16.300	16.300	15.700	15.870	15.839	2,346,400
2022-03-04	16.120	16.490	15.870	16.350	16.318	3,076,900
2022-03-03	16.710	16.710	15.850	16.100	16.069	3,977,525
2022-03-02	16.300	16.610	16.250	16.600	16.568	2,840,000
2022-03-01	16.600	16.770	16.220	16.570	16.538	5,222,300
2022-02-28	16.240	16.890	15.680	16.680	16.648	10,260,700
2022-02-25	14.490	17.260	14.490	15.980	15.949	12,457,225
2022-02-24	15.010	15.160	14.300	14.380	14.352	3,575,200
2022-02-23	14.780	15.240	14.680	15.130	15.101	2,567,300
2022-02-22	14.950	14.960	14.500	14.700	14.672	2,422,900
2022-02-21	14.500	15.090	14.500	15.090	15.061	3,206,100
2022-02-18	14.750	14.850	14.410	14.570	14.542	3,268,099
2022-02-17	15.320	15.350	14.670	14.710	14.682	4,436,000
2022-02-16	14.270	15.400	14.030	15.330	15.300	7,302,900
2022-02-15	14.370	14.450	13.850	14.080	14.053	3,087,700
2022-02-14	14.180	14.510	14.030	14.270	14.242	2,626,700
2022-02-11	15.200	15.200	14.200	14.220	14.192	4,814,900

← NewerPage 19 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.