Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.610	15.760	15.180	15.200	15.171	2,980,800
2022-02-09	15.610	15.800	15.310	15.700	15.670	3,552,600
2022-02-08	15.420	15.800	15.100	15.780	15.749	3,071,100
2022-02-07	15.960	16.120	14.950	15.330	15.300	3,617,000
2022-01-28	15.060	15.600	14.930	15.310	15.280	2,636,000
2022-01-27	15.730	15.800	14.750	14.760	14.731	2,701,600
2022-01-26	15.440	15.850	15.050	15.500	15.470	2,838,900
2022-01-25	16.380	16.600	15.380	15.380	15.350	4,910,300
2022-01-24	16.800	17.230	15.950	16.270	16.238	6,948,598
2022-01-21	16.200	17.480	16.120	17.200	17.167	6,759,338
2022-01-20	17.140	17.210	16.010	16.120	16.089	5,165,200
2022-01-19	17.120	17.570	16.800	16.960	16.927	5,513,487
2022-01-18	18.060	18.370	17.160	17.330	17.296	9,342,300
2022-01-17	17.440	18.980	17.230	18.350	18.314	9,183,900
2022-01-14	17.310	17.920	17.120	17.690	17.656	9,377,830
2022-01-13	16.760	17.660	16.330	17.300	17.266	12,111,509
2022-01-12	15.880	16.700	15.860	16.700	16.668	8,317,962
2022-01-11	16.200	16.450	15.580	15.720	15.690	5,071,000
2022-01-10	16.050	16.440	15.920	16.310	16.278	5,668,100
2022-01-07	16.740	16.940	16.110	16.300	16.268	9,009,200
2022-01-06	17.350	17.770	16.670	17.030	16.997	13,805,963
2022-01-05	16.870	18.210	16.510	17.480	17.446	25,109,003
2022-01-04	14.150	16.870	14.090	16.870	16.837	19,855,654
2021-12-31	13.910	14.350	13.700	14.060	14.033	2,706,600
2021-12-30	13.780	13.990	13.760	13.910	13.883	2,113,700
2021-12-29	14.010	14.080	13.550	13.840	13.813	3,914,800
2021-12-28	14.120	14.410	13.910	14.010	13.983	2,398,900
2021-12-27	13.590	14.230	13.330	14.200	14.172	3,790,155
2021-12-24	14.060	14.320	13.490	13.580	13.554	3,342,454
2021-12-23	14.100	14.290	14.050	14.130	14.103	2,782,500
2021-12-22	15.050	15.260	14.000	14.130	14.103	6,066,700
2021-12-21	14.560	15.330	14.370	14.990	14.961	4,016,100
2021-12-20	14.650	15.000	14.340	14.410	14.382	2,755,309
2021-12-17	14.640	14.840	14.380	14.670	14.642	3,234,600
2021-12-16	14.870	14.940	14.490	14.750	14.721	3,506,700
2021-12-15	15.280	15.500	14.730	14.810	14.781	3,631,051
2021-12-14	15.510	15.610	15.000	15.220	15.191	4,894,500
2021-12-13	15.370	15.590	15.020	15.480	15.450	5,487,400
2021-12-10	14.310	15.970	14.230	15.320	15.290	6,931,700
2021-12-09	14.650	14.800	14.340	14.400	14.372	2,344,600
2021-12-08	14.220	15.100	14.120	14.650	14.622	4,003,500
2021-12-07	14.900	14.940	13.940	14.090	14.063	3,561,800
2021-12-06	14.900	15.180	14.400	14.700	14.672	4,579,800
2021-12-03	14.980	15.680	14.700	15.020	14.991	4,766,000
2021-12-02	15.500	15.500	14.830	15.000	14.971	3,667,800
2021-12-01	15.400	15.470	15.160	15.270	15.240	3,164,625
2021-11-30	15.040	15.760	14.880	15.510	15.480	5,966,825
2021-11-29	14.400	15.200	14.200	14.980	14.951	4,701,000
2021-11-26	14.820	14.850	14.400	14.560	14.532	2,736,900
2021-11-25	14.670	15.030	14.550	14.850	14.821	4,805,000
2021-11-24	14.390	14.980	14.320	14.690	14.662	5,200,700
2021-11-23	14.590	14.590	14.160	14.380	14.352	2,485,400
2021-11-22	14.390	14.640	14.150	14.350	14.322	3,900,300
2021-11-19	13.990	14.600	13.780	14.440	14.412	5,927,488
2021-11-18	14.260	14.380	13.880	13.990	13.963	4,317,100
2021-11-17	14.170	14.480	14.000	14.090	14.063	4,223,800
2021-11-16	13.920	14.270	13.860	14.000	13.973	4,950,389
2021-11-15	13.790	14.290	13.670	14.070	14.043	7,573,025
2021-11-12	12.900	13.890	12.900	13.800	13.773	8,289,142
2021-11-11	12.630	13.190	12.630	12.900	12.875	3,987,413

← NewerPage 20 of 21 · 1,220 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.