Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.830	12.280	11.830	12.210	12.210	4,271,200
2026-07-22	11.930	12.160	11.600	11.940	11.940	5,071,500
2026-07-21	11.830	12.150	10.640	11.940	11.940	7,792,500
2026-07-20	13.050	13.340	11.570	11.790	11.790	7,784,000
2026-07-17	13.930	14.280	12.860	12.900	12.900	6,295,100
2026-07-16	13.820	14.360	13.630	13.910	13.910	3,907,200
2026-07-15	14.080	14.250	13.740	13.900	13.900	3,244,600
2026-07-14	14.280	14.430	13.550	14.050	14.050	4,168,200
2026-07-13	14.840	14.890	14.110	14.280	14.280	5,424,700
2026-07-10	14.700	15.310	14.660	14.820	14.820	3,756,300
2026-07-09	14.500	14.900	14.150	14.700	14.700	3,945,700
2026-07-08	15.110	15.310	14.410	14.770	14.770	3,504,600
2026-07-07	15.740	15.890	15.000	15.060	15.060	4,605,600
2026-07-06	16.570	16.640	15.550	15.710	15.710	6,798,800
2026-07-03	16.770	17.230	16.410	16.740	16.740	5,299,200
2026-07-02	16.820	17.630	16.570	16.620	16.620	6,305,700
2026-07-01	16.350	17.230	15.900	16.810	16.810	8,803,754
2026-06-30	15.660	17.120	15.250	16.330	16.330	10,024,800
2026-06-29	16.100	16.340	15.130	15.400	15.400	4,611,800
2026-06-26	16.250	16.430	15.600	16.140	16.140	5,615,500
2026-06-25	16.700	16.700	15.900	16.130	16.130	5,325,500
2026-06-24	17.300	17.390	16.390	16.700	16.700	5,915,300
2026-06-23	17.710	17.900	17.120	17.290	17.290	5,543,000
2026-06-22	17.900	18.110	16.770	17.700	17.700	6,001,343
2026-06-18	17.890	18.360	17.510	17.920	17.920	4,960,400
2026-06-17	18.210	18.370	17.870	17.900	17.900	3,366,100
2026-06-16	17.770	18.490	17.610	18.200	18.200	4,979,402
2026-06-15	17.860	18.100	17.560	17.930	17.930	3,517,700
2026-06-12	18.180	19.110	17.450	17.670	17.670	5,844,207
2026-06-11	17.800	18.280	17.440	17.930	17.930	4,554,100
2026-06-10	18.410	18.560	17.500	17.910	17.910	5,186,600
2026-06-09	18.860	19.380	18.210	18.560	18.560	6,229,100
2026-06-08	18.200	19.190	17.840	18.880	18.880	8,775,100
2026-06-05	18.460	19.370	18.020	19.050	19.050	10,479,400
2026-06-04	18.220	18.610	17.900	18.240	18.240	4,706,600
2026-06-03	18.200	18.800	17.910	18.220	18.220	5,162,600
2026-06-02	18.450	18.500	17.310	18.150	18.150	5,777,600
2026-06-01	18.190	19.180	18.150	18.270	18.270	7,715,200
2026-05-29	20.120	20.240	18.180	18.390	18.390	8,964,170
2026-05-28	19.220	20.520	18.680	20.150	20.150	9,993,300
2026-05-27	19.380	19.720	18.900	19.170	19.170	6,188,600
2026-05-26	20.320	20.320	19.170	19.430	19.430	8,589,500
2026-05-25	20.650	20.690	19.570	20.320	20.320	13,610,900
2026-05-22	22.360	22.440	20.610	20.790	20.790	14,538,200
2026-05-21	22.850	23.330	22.030	22.140	22.140	10,608,000
2026-05-20	22.700	23.410	22.600	22.910	22.910	8,598,000
2026-05-19	23.760	23.760	22.470	22.900	22.900	9,050,000
2026-05-18	22.130	23.610	21.840	23.290	23.290	10,713,900
2026-05-15	22.470	22.900	21.960	22.270	22.270	8,862,200
2026-05-14	21.850	22.900	21.770	22.180	22.180	11,399,700
2026-05-13	21.510	22.100	21.170	21.840	21.840	8,228,196
2026-05-12	21.160	22.280	20.980	21.680	21.680	14,149,200
2026-05-11	21.560	21.800	20.540	21.160	21.160	10,785,300
2026-05-08	21.800	22.160	21.120	21.700	21.700	9,837,200
2026-05-07	19.960	21.960	19.680	21.770	21.770	16,699,301
2026-05-06	19.830	20.300	19.670	19.770	19.770	10,473,900
2026-04-30	20.150	21.600	18.960	19.510	19.510	12,464,700
2026-04-29	19.860	20.340	19.700	20.150	20.150	10,588,400
2026-04-28	18.910	20.400	18.900	19.850	19.850	17,154,900
2026-04-27	18.880	19.470	18.700	19.100	19.100	8,365,000

← NewerPage 2 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.