Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.800	15.150	14.740	14.780	14.780	5,211,300
2025-01-22	15.140	15.270	14.780	14.790	14.790	4,540,000
2025-01-21	15.010	15.400	14.950	15.210	15.210	5,185,305
2025-01-20	15.390	15.580	14.930	15.000	15.000	6,962,900
2025-01-17	15.080	15.990	14.780	15.400	15.400	10,388,859
2025-01-16	14.840	15.050	14.650	14.840	14.840	6,235,500
2025-01-15	14.960	15.250	14.900	15.180	15.180	5,778,000
2025-01-14	14.780	15.150	14.500	15.010	15.010	8,076,718
2025-01-13	13.300	14.640	13.040	14.560	14.560	8,959,605
2025-01-10	13.800	14.120	13.530	13.530	13.530	4,339,801
2025-01-09	13.540	13.850	13.400	13.800	13.800	4,374,800
2025-01-08	13.760	13.960	13.060	13.640	13.640	4,174,200
2025-01-07	13.400	13.850	13.240	13.830	13.830	3,591,500
2025-01-06	13.410	13.820	12.910	13.330	13.330	4,142,200
2025-01-03	14.160	14.550	13.440	13.540	13.540	5,760,300
2025-01-02	14.500	14.780	14.000	14.280	14.280	6,273,147
2024-12-31	15.010	15.180	14.300	14.360	14.360	7,110,600
2024-12-30	13.810	15.540	13.330	14.970	14.970	13,229,800
2024-12-27	13.960	14.170	13.820	13.880	13.880	3,530,300
2024-12-26	13.530	14.110	13.430	13.900	13.900	4,274,400
2024-12-25	13.780	13.810	13.170	13.530	13.530	3,886,900
2024-12-24	13.860	14.230	13.580	13.810	13.810	4,458,700
2024-12-23	14.800	14.930	13.700	13.800	13.800	6,243,100
2024-12-20	14.570	14.990	14.470	14.810	14.810	3,567,692
2024-12-19	14.420	14.590	14.200	14.520	14.520	3,894,492
2024-12-18	14.730	14.900	14.270	14.630	14.630	5,008,000
2024-12-17	15.350	15.430	14.660	14.720	14.720	5,620,100
2024-12-16	15.650	15.880	15.300	15.420	15.420	4,579,500
2024-12-13	16.050	16.390	15.650	15.650	15.650	7,507,300
2024-12-12	15.870	16.480	15.710	16.180	16.180	10,591,300
2024-12-11	15.390	16.010	15.300	15.840	15.840	7,325,600
2024-12-10	15.930	16.050	15.420	15.510	15.510	8,982,600
2024-12-09	15.780	16.020	15.390	15.620	15.620	6,123,800
2024-12-06	16.040	16.080	15.480	15.800	15.800	6,924,300
2024-12-05	15.900	16.140	15.760	15.920	15.920	6,666,500
2024-12-04	15.760	16.330	15.560	15.920	15.920	9,488,700
2024-12-03	15.800	16.090	15.600	15.760	15.760	6,455,600
2024-12-02	15.390	15.870	15.390	15.830	15.830	8,056,800
2024-11-29	14.850	15.450	14.640	15.380	15.380	7,226,000
2024-11-28	15.070	15.230	14.930	14.970	14.970	4,631,600
2024-11-27	15.000	15.140	14.320	15.130	15.130	5,736,200
2024-11-26	15.460	15.610	15.090	15.160	15.160	7,045,700
2024-11-25	14.720	15.630	14.720	15.590	15.590	10,933,700
2024-11-22	15.590	15.760	14.660	14.720	14.720	8,896,300
2024-11-21	15.180	15.370	14.880	15.220	15.220	5,213,300
2024-11-20	14.990	15.350	14.890	15.260	15.260	5,556,900
2024-11-19	14.430	15.000	14.400	15.000	15.000	4,982,692
2024-11-18	15.060	15.290	14.250	14.450	14.450	6,779,000
2024-11-15	15.230	15.600	15.010	15.030	15.030	5,880,200
2024-11-14	15.980	16.190	15.380	15.400	15.400	5,871,844
2024-11-13	15.800	15.990	15.350	15.880	15.880	8,455,800
2024-11-12	16.440	16.560	15.830	16.000	16.000	11,481,400
2024-11-11	15.820	16.750	15.600	16.590	16.590	14,809,200
2024-11-08	15.810	16.280	15.450	15.810	15.810	15,593,200
2024-11-07	14.910	16.000	14.830	15.800	15.800	17,682,400
2024-11-06	14.990	15.360	14.820	15.080	15.080	15,441,700
2024-11-05	14.880	14.950	14.400	14.950	14.950	15,862,100
2024-11-04	13.140	15.000	13.140	14.720	14.720	19,083,000
2024-11-01	14.090	14.090	13.120	13.150	13.150	9,527,401
2024-10-31	13.950	14.230	13.810	14.090	14.090	7,425,200

← NewerPage 8 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.