Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.150	19.890	18.680	18.930	18.930	8,563,900
2026-04-23	18.890	19.140	18.550	19.090	19.090	7,883,200
2026-04-22	18.360	19.110	18.170	18.910	18.910	10,697,500
2026-04-21	18.130	18.580	18.120	18.360	18.360	7,242,500
2026-04-20	18.170	18.680	18.060	18.220	18.220	7,303,900
2026-04-17	17.490	18.570	17.200	18.180	18.180	9,690,200
2026-04-16	17.720	17.950	17.200	17.600	17.600	8,459,400
2026-04-15	18.300	18.350	17.600	17.680	17.680	12,732,900
2026-04-14	17.180	18.460	17.000	18.360	18.360	21,368,170
2026-04-13	16.030	17.400	15.990	17.030	17.030	13,607,000
2026-04-10	16.060	16.540	15.930	16.080	16.080	5,585,400
2026-04-09	15.850	16.290	15.530	16.010	16.010	7,711,200
2026-04-08	15.740	15.980	15.670	15.950	15.950	3,494,100
2026-04-07	15.500	15.630	15.270	15.380	15.380	3,486,700
2026-04-03	16.170	16.260	15.470	15.510	15.510	3,962,824
2026-04-02	16.260	16.480	16.000	16.120	16.120	4,390,200
2026-04-01	16.250	16.570	16.060	16.320	16.320	5,936,300
2026-03-31	16.670	16.720	15.900	15.950	15.950	8,606,700
2026-03-30	14.810	16.670	14.800	16.500	16.500	12,705,700
2026-03-27	14.540	15.180	14.530	15.180	15.180	3,805,700
2026-03-26	15.110	15.210	14.600	14.740	14.740	3,566,740
2026-03-25	14.870	15.150	14.870	15.030	15.030	3,889,100
2026-03-24	14.580	14.880	14.270	14.830	14.830	3,823,300
2026-03-23	15.260	15.280	14.110	14.270	14.270	5,723,000
2026-03-20	15.950	16.130	15.290	15.300	15.300	3,996,100
2026-03-19	16.170	16.440	15.860	15.930	15.930	3,136,400
2026-03-18	16.210	16.470	16.050	16.390	16.390	3,138,900
2026-03-17	16.720	16.880	16.110	16.140	16.140	4,093,500
2026-03-16	16.360	16.750	16.230	16.670	16.670	4,053,200
2026-03-13	16.530	16.890	16.420	16.440	16.440	3,792,200
2026-03-12	16.710	16.990	16.450	16.490	16.490	4,541,900
2026-03-11	16.450	17.210	16.450	16.790	16.790	7,709,600
2026-03-10	16.020	16.690	15.920	16.470	16.470	7,244,200
2026-03-09	15.650	15.920	15.250	15.840	15.840	4,707,500
2026-03-06	15.570	15.930	15.570	15.860	15.860	4,317,900
2026-03-05	15.880	16.030	15.590	15.660	15.660	4,852,200
2026-03-04	15.500	15.730	15.320	15.600	15.600	4,713,000
2026-03-03	16.160	16.340	15.480	15.560	15.560	5,435,600
2026-03-02	16.690	16.720	15.980	16.160	16.160	7,543,300
2026-02-27	16.840	16.910	16.590	16.910	16.910	6,434,300
2026-02-26	17.090	17.090	16.670	16.910	16.910	4,931,600
2026-02-25	16.720	17.370	16.600	16.880	16.880	9,608,800
2026-02-24	17.860	17.980	15.810	16.590	16.590	15,679,200
2026-02-13	17.660	18.490	17.560	18.200	18.200	7,502,038
2026-02-12	17.680	17.960	17.530	17.650	17.650	4,300,400
2026-02-11	17.920	18.020	17.580	17.600	17.600	3,661,000
2026-02-10	18.200	18.250	17.800	17.850	17.850	4,607,100
2026-02-09	18.000	18.380	17.620	18.190	18.190	8,068,300
2026-02-06	17.070	17.520	16.930	17.370	17.370	3,928,300
2026-02-05	17.260	17.350	17.030	17.050	17.050	2,743,100
2026-02-04	17.220	17.500	17.100	17.360	17.360	3,731,200
2026-02-03	16.990	17.230	16.880	17.220	17.220	3,110,567
2026-02-02	16.910	17.260	16.810	16.870	16.870	5,297,600
2026-01-30	17.120	17.580	16.890	17.470	17.470	4,830,300
2026-01-29	17.740	17.740	17.110	17.170	17.170	5,918,500
2026-01-28	18.260	18.260	17.700	17.740	17.740	5,089,000
2026-01-27	18.070	18.400	17.570	18.260	18.260	6,519,100
2026-01-26	18.990	19.130	18.030	18.130	18.130	8,700,483
2026-01-23	18.080	19.150	18.030	18.990	18.990	12,595,600
2026-01-22	17.880	18.080	17.830	18.070	18.070	3,901,600

← NewerPage 3 of 5 · 242 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.