Nanjing Aolian Ae&Ea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.050	14.320	13.830	13.980	13.980	7,547,041
2024-10-29	14.400	14.610	14.070	14.100	14.100	10,019,700
2024-10-28	14.840	14.840	14.400	14.470	14.470	10,245,700
2024-10-25	14.670	15.040	14.360	14.710	14.710	8,703,900
2024-10-24	14.500	14.850	14.450	14.530	14.530	6,681,400
2024-10-23	14.990	15.230	14.550	14.650	14.650	12,568,100
2024-10-22	14.800	15.300	14.630	14.840	14.840	13,689,164
2024-10-21	14.520	14.790	14.460	14.570	14.570	10,774,764
2024-10-18	13.740	14.680	13.680	14.390	14.390	11,955,905
2024-10-17	13.910	14.450	13.830	13.860	13.860	9,319,349
2024-10-16	13.410	14.510	13.370	14.000	14.000	10,026,100
2024-10-15	13.660	14.080	13.410	13.710	13.710	8,730,600
2024-10-14	13.520	13.750	13.090	13.700	13.700	8,183,948
2024-10-11	13.920	13.980	13.130	13.310	13.310	8,944,204
2024-10-10	14.300	14.700	13.670	14.060	14.060	11,557,172
2024-10-09	15.600	15.800	13.970	13.970	13.970	18,728,847
2024-10-08	17.090	17.100	14.710	16.410	16.410	26,225,918
2024-09-30	13.230	14.780	12.780	14.400	14.400	24,140,459
2024-09-27	11.950	12.880	11.920	12.680	12.680	16,109,501
2024-09-26	11.310	12.350	11.250	11.950	11.950	11,899,300
2024-09-25	11.340	11.700	11.300	11.380	11.380	7,894,300
2024-09-24	11.250	11.400	10.890	11.370	11.370	6,496,100
2024-09-23	11.180	11.250	11.030	11.240	11.240	3,347,900
2024-09-20	11.110	11.230	11.030	11.130	11.130	3,599,500
2024-09-19	10.870	11.180	10.760	11.120	11.120	4,684,800
2024-09-18	11.000	11.120	10.500	10.710	10.710	3,828,701
2024-09-13	10.790	10.940	10.720	10.810	10.810	3,952,901
2024-09-12	11.380	11.430	10.800	10.860	10.860	7,646,500
2024-09-11	11.620	11.640	11.230	11.320	11.320	6,193,299
2024-09-10	11.690	11.850	11.450	11.720	11.720	5,331,200
2024-09-09	11.680	11.850	11.560	11.720	11.720	6,057,600
2024-09-06	12.430	12.690	11.960	11.960	11.960	9,853,567
2024-09-05	12.360	13.080	12.310	12.370	12.370	13,334,868
2024-09-04	11.860	12.820	11.850	12.300	12.300	15,164,856
2024-09-03	11.430	11.740	11.360	11.670	11.670	5,115,267
2024-09-02	11.890	12.080	11.420	11.460	11.460	5,722,944
2024-08-30	11.600	12.120	11.530	11.890	11.890	7,631,900
2024-08-29	11.400	11.680	11.210	11.610	11.610	5,770,300
2024-08-28	11.460	11.660	11.200	11.440	11.440	5,893,100
2024-08-27	12.200	12.200	11.500	11.690	11.690	11,242,300
2024-08-26	12.750	13.100	12.360	12.520	12.520	12,062,101
2024-08-23	12.200	12.910	11.630	12.790	12.790	13,920,300
2024-08-22	12.300	12.860	12.170	12.460	12.460	11,658,000
2024-08-21	12.520	13.140	12.120	12.490	12.490	16,069,500
2024-08-20	12.350	12.950	12.180	12.780	12.780	16,140,300
2024-08-19	12.330	12.490	12.080	12.350	12.350	8,349,700
2024-08-16	12.500	12.680	12.280	12.520	12.520	11,547,600
2024-08-15	12.180	12.980	12.070	12.660	12.660	16,561,700
2024-08-14	12.080	12.490	12.070	12.200	12.200	11,287,000
2024-08-13	11.480	12.700	11.480	12.260	12.260	13,906,900
2024-08-12	11.350	11.750	11.170	11.650	11.650	6,744,400
2024-08-09	11.360	11.550	11.240	11.460	11.460	6,777,300
2024-08-08	11.600	11.630	11.130	11.240	11.240	8,451,800
2024-08-07	11.700	11.860	11.580	11.760	11.760	6,299,900
2024-08-06	11.700	11.910	11.500	11.750	11.750	7,190,500
2024-08-05	12.030	12.300	11.550	11.580	11.580	10,607,000
2024-08-02	12.780	12.910	12.200	12.230	12.230	15,830,500
2024-08-01	12.500	13.340	12.380	13.090	13.090	24,898,596
2024-07-31	12.080	12.550	12.080	12.490	12.490	15,649,900
2024-07-30	12.300	12.320	11.920	12.040	12.040	13,636,806

← NewerPage 9 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.