Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.000	15.290	14.910	15.250	15.250	4,283,500
2025-07-24	14.920	15.130	14.900	15.000	15.000	3,157,000
2025-07-23	15.150	15.300	14.850	14.900	14.900	3,877,800
2025-07-22	15.380	15.590	15.120	15.170	15.170	5,622,200
2025-07-21	15.260	15.560	15.190	15.310	15.310	5,515,000
2025-07-18	15.180	15.360	14.950	15.250	15.250	4,712,700
2025-07-17	15.120	15.200	15.010	15.180	15.180	3,425,518
2025-07-16	14.810	15.200	14.800	15.120	15.120	5,995,400
2025-07-15	14.990	15.100	14.540	14.820	14.820	5,625,400
2025-07-14	15.060	15.160	14.950	15.050	15.050	3,085,300
2025-07-11	15.450	15.450	14.730	15.080	15.080	7,706,600
2025-07-10	15.380	15.630	15.220	15.370	15.370	4,198,700
2025-07-09	15.700	15.700	15.310	15.400	15.400	4,744,800
2025-07-08	15.840	15.920	15.500	15.590	15.590	6,356,600
2025-07-07	14.800	16.250	14.760	15.870	15.870	11,296,900
2025-07-04	15.170	15.170	14.760	14.810	14.810	4,748,500
2025-07-03	14.720	15.300	14.660	15.170	15.170	8,482,400
2025-07-02	15.820	15.880	14.680	14.750	14.750	12,969,999
2025-07-01	15.850	15.910	15.510	15.900	15.900	4,552,100
2025-06-30	15.800	15.940	15.600	15.850	15.850	5,882,836
2025-06-27	16.660	16.730	15.500	15.860	15.860	9,044,837
2025-06-26	16.080	16.560	15.950	16.200	16.200	4,985,700
2025-06-25	16.260	16.360	15.970	16.110	16.110	4,525,800
2025-06-24	15.810	16.450	15.670	16.340	16.340	6,662,400
2025-06-23	15.170	15.930	14.830	15.710	15.710	5,375,000
2025-06-20	15.140	15.290	14.960	15.030	15.030	2,187,100
2025-06-19	15.450	15.640	15.100	15.130	15.130	3,491,800
2025-06-18	15.430	15.660	15.240	15.630	15.630	4,136,600
2025-06-17	15.210	15.460	15.080	15.430	15.430	3,417,637
2025-06-16	15.530	15.530	15.130	15.210	15.210	3,867,600
2025-06-13	15.810	16.170	15.310	15.510	15.510	8,275,600
2025-06-12	15.360	15.860	15.270	15.810	15.810	5,244,602
2025-06-11	15.380	15.490	15.170	15.410	15.410	4,584,499
2025-06-10	15.260	15.600	15.070	15.180	15.180	7,270,300
2025-06-09	14.490	15.630	14.450	15.270	15.270	9,032,399
2025-06-06	14.520	14.540	14.330	14.520	14.520	2,404,400
2025-06-05	14.500	14.770	14.280	14.480	14.480	4,836,100
2025-06-04	14.220	14.540	14.060	14.390	14.390	4,299,700
2025-06-03	14.020	14.220	13.950	14.120	14.120	2,995,600
2025-05-30	14.480	14.580	14.010	14.090	14.090	5,316,300
2025-05-29	14.200	14.550	14.120	14.500	14.500	4,628,000
2025-05-28	14.550	14.700	14.220	14.230	14.230	3,993,500
2025-05-27	14.500	14.820	14.030	14.470	14.470	7,598,100
2025-05-26	14.270	15.040	14.230	14.310	14.310	9,376,400
2025-05-23	14.540	14.540	14.260	14.270	14.270	5,665,300
2025-05-22	14.390	14.690	14.050	14.240	14.240	5,103,358
2025-05-21	14.180	14.730	14.180	14.220	14.220	5,309,800
2025-05-20	13.980	14.310	13.820	14.260	14.260	4,382,300
2025-05-19	14.000	14.030	13.600	14.000	14.000	4,045,900
2025-05-16	13.680	13.950	13.510	13.890	13.890	3,593,700
2025-05-15	13.780	13.790	13.440	13.610	13.610	3,565,700
2025-05-14	13.820	13.910	13.650	13.780	13.780	2,657,000
2025-05-13	14.260	14.260	13.840	13.850	13.850	2,941,101
2025-05-12	13.950	14.110	13.950	14.100	14.100	2,313,801
2025-05-09	14.070	14.180	13.810	13.830	13.830	3,225,301
2025-05-08	13.750	14.200	13.750	14.130	14.130	3,814,300
2025-05-07	13.910	14.080	13.670	13.850	13.850	4,400,600
2025-05-06	13.480	13.780	13.480	13.690	13.690	3,822,600
2025-04-30	12.960	13.310	12.870	13.270	13.270	2,893,700
2025-04-29	12.520	13.040	12.410	12.970	12.970	3,879,000

← NewerPage 6 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.