Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.720	12.720	12.360	12.500	12.500	2,663,100
2025-04-25	12.710	12.900	12.690	12.730	12.730	2,570,000
2025-04-24	13.020	13.100	12.640	12.710	12.710	3,803,900
2025-04-23	12.750	13.080	12.690	13.040	13.040	4,476,200
2025-04-22	12.740	12.850	12.560	12.640	12.640	2,593,200
2025-04-21	12.580	12.710	12.400	12.700	12.700	2,516,700
2025-04-18	12.710	12.750	12.300	12.520	12.520	2,851,200
2025-04-17	12.550	12.840	12.380	12.610	12.610	2,648,300
2025-04-16	13.000	13.000	12.310	12.580	12.580	3,806,100
2025-04-15	13.020	13.120	12.790	12.940	12.940	2,940,800
2025-04-14	12.900	13.100	12.860	12.920	12.920	3,705,800
2025-04-11	12.490	12.840	12.310	12.600	12.600	4,333,800
2025-04-10	12.470	13.100	12.470	12.530	12.530	6,500,500
2025-04-09	11.320	12.150	10.340	12.030	12.030	7,561,788
2025-04-08	11.600	12.280	11.260	11.650	11.650	7,296,400
2025-04-07	13.690	13.690	11.680	11.680	11.680	6,571,300
2025-04-03	14.790	15.020	14.340	14.600	14.600	3,976,700
2025-04-02	15.000	15.250	14.840	14.970	14.970	2,284,900
2025-04-01	15.010	15.280	14.880	14.890	14.890	2,901,200
2025-03-31	15.040	15.100	14.500	14.890	14.890	3,809,200
2025-03-28	15.390	15.390	14.950	15.010	15.010	3,132,600
2025-03-27	15.590	15.590	15.100	15.250	15.250	3,674,300
2025-03-26	15.480	15.960	15.290	15.650	15.650	3,921,000
2025-03-25	15.440	15.650	15.240	15.290	15.290	3,298,000
2025-03-24	16.240	16.350	15.200	15.550	15.550	5,707,400
2025-03-21	16.860	17.070	16.130	16.210	16.210	7,491,700
2025-03-20	16.740	17.450	16.580	17.020	17.020	9,222,000
2025-03-19	16.900	17.250	16.600	16.730	16.730	6,550,100
2025-03-18	16.700	17.000	16.460	16.990	16.990	6,400,800
2025-03-17	16.780	16.930	16.520	16.700	16.700	4,432,300
2025-03-14	16.950	16.980	16.420	16.800	16.800	4,876,900
2025-03-13	17.450	17.630	16.520	16.950	16.950	7,185,000
2025-03-12	16.920	17.870	16.850	17.600	17.600	9,631,900
2025-03-11	16.800	16.940	16.440	16.910	16.910	6,740,700
2025-03-10	16.380	17.380	16.200	17.070	17.070	10,401,500
2025-03-07	16.500	16.670	16.240	16.350	16.350	4,800,900
2025-03-06	16.560	16.790	16.420	16.470	16.470	4,567,500
2025-03-05	16.310	16.560	16.100	16.500	16.500	4,325,400
2025-03-04	15.810	16.470	15.700	16.360	16.360	4,945,900
2025-03-03	16.300	16.490	15.800	15.930	15.930	5,283,000
2025-02-28	17.320	17.650	16.120	16.260	16.260	8,495,600
2025-02-27	17.430	17.750	16.930	17.180	17.180	7,407,000
2025-02-26	17.500	17.580	17.220	17.400	17.400	8,053,900
2025-02-25	17.300	17.750	17.200	17.630	17.630	6,071,800
2025-02-24	18.030	18.180	17.300	17.550	17.550	10,095,100
2025-02-21	17.600	18.450	17.520	18.390	18.390	13,604,400
2025-02-20	17.700	18.150	17.310	17.620	17.620	10,816,600
2025-02-19	15.580	17.730	15.580	17.650	17.650	18,938,659
2025-02-18	16.280	16.280	15.680	15.740	15.740	6,145,300
2025-02-17	16.580	16.580	15.910	16.280	16.280	10,298,118
2025-02-14	16.400	17.020	16.370	16.700	16.700	11,656,000
2025-02-13	16.210	16.850	15.990	16.360	16.360	9,855,500
2025-02-12	16.170	16.530	15.900	16.290	16.290	6,510,900
2025-02-11	16.180	16.850	16.060	16.200	16.200	9,152,800
2025-02-10	15.650	16.360	15.400	16.180	16.180	9,855,900
2025-02-07	15.790	16.000	15.400	15.640	15.640	7,379,300
2025-02-06	14.880	15.820	14.750	15.810	15.810	7,886,400
2025-02-05	15.060	15.130	14.770	14.880	14.880	4,347,700
2025-01-27	15.150	15.400	14.940	14.970	14.970	4,360,000
2025-01-24	14.700	15.300	14.600	15.200	15.200	5,291,800

← NewerPage 7 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.