Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.800	18.060	17.550	17.870	17.870	6,451,300
2026-01-20	18.320	18.600	17.950	18.060	18.060	7,001,800
2026-01-19	18.400	18.500	18.210	18.320	18.320	5,088,783
2026-01-16	18.400	18.560	18.160	18.450	18.450	6,366,401
2026-01-15	18.300	18.620	18.200	18.410	18.410	5,180,200
2026-01-14	18.600	18.850	18.100	18.400	18.400	8,858,100
2026-01-13	19.200	19.330	18.540	18.610	18.610	8,953,100
2026-01-12	19.460	20.490	19.130	19.230	19.230	13,704,200
2026-01-09	19.180	19.680	19.070	19.390	19.390	11,424,100
2026-01-08	18.370	19.650	18.250	19.250	19.250	15,290,597
2026-01-07	18.990	18.990	18.320	18.450	18.450	14,192,300
2026-01-06	17.490	20.670	17.460	19.120	19.120	27,325,400
2026-01-05	17.840	18.000	17.420	17.570	17.570	12,617,800
2025-12-31	18.300	18.980	17.750	17.790	17.790	16,435,397
2025-12-30	19.000	19.170	17.980	18.250	18.250	21,597,200
2025-12-29	21.000	21.000	19.450	19.910	19.910	27,257,183
2025-12-26	22.680	22.680	22.680	22.680	22.680	0
2025-12-25	22.680	22.680	22.680	22.680	22.680	0
2025-12-24	22.680	22.680	22.680	22.680	22.680	0
2025-12-23	22.680	22.680	22.680	22.680	22.680	0
2025-12-22	22.680	22.680	22.680	22.680	22.680	0
2025-12-19	20.510	22.940	20.510	22.680	22.680	19,773,441
2025-12-18	20.670	21.400	20.320	20.810	20.810	8,495,941
2025-12-17	21.000	21.270	20.170	20.740	20.740	7,887,941
2025-12-16	21.410	21.660	20.800	20.960	20.960	9,415,900
2025-12-15	20.910	22.190	20.180	21.550	21.550	16,034,101
2025-12-12	20.450	21.580	20.320	21.100	21.100	13,163,900
2025-12-11	20.440	20.980	20.300	20.450	20.450	8,335,400
2025-12-10	20.580	20.800	20.220	20.440	20.440	6,971,900
2025-12-09	20.300	20.950	20.020	20.580	20.580	8,768,300
2025-12-08	20.990	21.150	19.820	20.250	20.250	10,806,000
2025-12-05	20.000	20.880	19.430	20.650	20.650	9,660,200
2025-12-04	19.710	20.520	19.650	19.950	19.950	8,718,288
2025-12-03	19.800	20.190	19.320	19.750	19.750	7,678,200
2025-12-02	19.710	19.870	19.240	19.560	19.560	6,467,149
2025-12-01	19.240	20.090	18.850	19.770	19.770	9,201,300
2025-11-28	18.020	19.390	17.920	19.240	19.240	14,279,100
2025-11-27	20.170	20.280	17.730	18.000	18.000	20,156,500
2025-11-26	20.290	20.660	19.860	20.370	20.370	6,360,200
2025-11-25	19.690	20.290	19.590	19.940	19.940	5,027,718
2025-11-24	19.190	19.680	18.810	19.500	19.500	6,304,500
2025-11-21	19.580	20.280	18.900	19.070	19.070	8,837,100
2025-11-20	20.330	20.500	19.650	19.880	19.880	6,875,200
2025-11-19	19.920	20.560	19.500	20.230	20.230	8,834,501
2025-11-18	20.150	20.580	19.850	19.920	19.920	7,256,201
2025-11-17	20.850	20.900	19.520	19.840	19.840	11,145,900
2025-11-14	21.000	21.110	20.460	20.840	20.840	8,356,541
2025-11-13	20.900	21.490	20.600	21.140	21.140	9,154,341
2025-11-12	21.770	21.980	20.820	21.050	21.050	9,303,100
2025-11-11	22.120	22.500	21.780	21.900	21.900	8,946,700
2025-11-10	23.080	23.320	22.070	22.200	22.200	14,311,100
2025-11-07	20.920	23.600	20.920	22.940	22.940	23,239,100
2025-11-06	20.780	21.200	20.060	21.080	21.080	10,158,899
2025-11-05	20.880	21.180	20.500	20.860	20.860	8,640,499
2025-11-04	21.660	21.840	20.720	21.010	21.010	10,354,900
2025-11-03	21.180	22.060	20.720	21.710	21.710	13,452,100
2025-10-31	21.130	21.580	20.710	21.160	21.160	11,038,200
2025-10-30	20.880	21.480	20.380	21.080	21.080	13,988,800
2025-10-29	20.490	21.100	20.050	20.810	20.810	12,117,788
2025-10-28	20.660	22.190	20.500	20.620	20.620	18,465,000

← NewerPage 4 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.