Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.970	21.180	20.030	20.250	20.250	17,061,800
2025-10-24	19.200	22.000	19.010	21.090	21.090	26,200,298
2025-10-23	18.550	19.350	18.450	19.300	19.300	13,300,000
2025-10-22	18.680	18.950	18.360	18.590	18.590	7,094,200
2025-10-21	18.260	19.000	18.070	18.820	18.820	10,699,900
2025-10-20	18.120	18.640	17.940	18.390	18.390	9,748,500
2025-10-17	18.180	18.650	17.750	17.830	17.830	10,963,100
2025-10-16	18.310	18.850	18.010	18.280	18.280	9,398,900
2025-10-15	17.870	18.970	17.750	18.570	18.570	15,174,100
2025-10-14	17.350	19.190	17.300	17.820	17.820	18,342,300
2025-10-13	16.250	17.400	15.890	16.850	16.850	10,644,700
2025-10-10	17.270	17.390	16.850	17.110	17.110	7,614,998
2025-10-09	17.450	17.850	17.100	17.270	17.270	9,353,700
2025-09-30	17.720	17.770	17.200	17.350	17.350	13,700,700
2025-09-29	15.680	18.000	15.680	17.660	17.660	24,149,719
2025-09-26	15.780	16.030	15.580	15.680	15.680	4,623,700
2025-09-25	16.150	16.260	15.700	15.780	15.780	6,127,500
2025-09-24	16.430	16.470	16.030	16.160	16.160	5,153,700
2025-09-23	16.690	16.690	15.940	16.350	16.350	7,564,700
2025-09-22	16.310	16.780	16.300	16.600	16.600	6,748,000
2025-09-19	16.700	16.930	16.120	16.310	16.310	9,200,800
2025-09-18	16.970	17.560	16.600	16.800	16.800	12,226,000
2025-09-17	16.980	17.150	16.870	17.070	17.070	7,432,342
2025-09-16	16.560	17.150	16.400	17.010	17.010	10,945,342
2025-09-15	16.760	16.990	16.530	16.610	16.610	9,706,400
2025-09-12	16.300	17.400	16.270	16.910	16.910	16,555,942
2025-09-11	16.410	16.480	16.020	16.410	16.410	6,579,400
2025-09-10	16.360	16.630	16.250	16.460	16.460	5,716,265
2025-09-09	16.480	16.790	16.230	16.420	16.420	6,227,200
2025-09-08	15.930	16.550	15.850	16.550	16.550	9,764,207
2025-09-05	15.610	16.000	15.550	15.970	15.970	6,722,918
2025-09-04	15.700	15.980	15.280	15.610	15.610	6,624,800
2025-09-03	16.250	16.290	15.570	15.780	15.780	9,728,500
2025-09-02	16.470	16.500	15.720	16.300	16.300	13,317,018
2025-09-01	16.130	17.110	15.950	16.630	16.630	17,371,799
2025-08-29	15.970	16.380	15.560	16.240	16.240	13,163,300
2025-08-28	15.490	16.390	15.270	15.830	15.830	13,361,200
2025-08-27	15.950	16.280	15.530	15.530	15.530	11,353,600
2025-08-26	16.200	16.370	15.800	15.960	15.960	12,359,500
2025-08-25	15.560	15.900	15.470	15.760	15.760	6,709,399
2025-08-22	15.610	15.620	15.360	15.580	15.580	5,107,100
2025-08-21	15.650	15.870	15.450	15.590	15.590	5,129,018
2025-08-20	15.550	15.600	15.350	15.600	15.600	4,041,219
2025-08-19	15.540	15.640	15.210	15.560	15.560	5,476,118
2025-08-18	15.280	15.520	15.210	15.450	15.450	5,164,300
2025-08-15	14.840	15.330	14.840	15.190	15.190	5,803,100
2025-08-14	15.750	15.780	14.800	14.890	14.890	9,689,300
2025-08-13	15.640	15.800	15.550	15.740	15.740	5,098,100
2025-08-12	15.780	15.870	15.550	15.660	15.660	4,398,000
2025-08-11	15.450	16.080	15.440	15.850	15.850	8,910,700
2025-08-08	15.510	15.580	15.290	15.400	15.400	3,689,500
2025-08-07	15.680	15.680	15.430	15.520	15.520	3,903,900
2025-08-06	15.610	15.750	15.490	15.620	15.620	5,272,600
2025-08-05	15.270	15.820	15.270	15.600	15.600	8,114,100
2025-08-04	14.920	15.260	14.810	15.250	15.250	6,532,200
2025-08-01	14.730	15.010	14.670	14.950	14.950	4,442,900
2025-07-31	14.900	15.120	14.670	14.730	14.730	4,256,600
2025-07-30	15.330	15.330	14.820	15.030	15.030	5,045,000
2025-07-29	15.450	15.650	15.190	15.300	15.300	6,307,800
2025-07-28	15.240	15.600	15.240	15.410	15.410	5,288,700

← NewerPage 5 of 21 · 1,219 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.