Kunshan Asia Aroma Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.900 | 27.120 | 26.360 | 26.630 | 18.889 | 1,384,320 |
| 2024-10-29 | 27.300 | 27.880 | 26.850 | 26.950 | 19.116 | 2,381,680 |
| 2024-10-28 | 27.070 | 27.500 | 26.900 | 27.420 | 19.449 | 2,054,920 |
| 2024-10-25 | 26.440 | 27.330 | 26.280 | 27.220 | 19.308 | 2,484,300 |
| 2024-10-24 | 26.480 | 26.990 | 26.320 | 26.340 | 18.683 | 1,786,059 |
| 2024-10-23 | 26.540 | 26.750 | 26.270 | 26.480 | 18.783 | 2,112,180 |
| 2024-10-22 | 26.160 | 26.560 | 25.960 | 26.540 | 18.825 | 1,877,059 |
| 2024-10-21 | 25.910 | 26.300 | 25.630 | 26.160 | 18.556 | 2,461,797 |
| 2024-10-18 | 25.200 | 26.180 | 25.100 | 26.010 | 18.449 | 2,900,977 |
| 2024-10-17 | 25.510 | 25.840 | 25.100 | 25.170 | 17.854 | 1,197,959 |
| 2024-10-16 | 25.190 | 25.900 | 25.020 | 25.530 | 18.109 | 1,135,540 |
| 2024-10-15 | 25.780 | 26.100 | 25.440 | 25.490 | 18.080 | 1,127,560 |
| 2024-10-14 | 25.720 | 26.130 | 25.250 | 26.000 | 18.442 | 1,368,080 |
| 2024-10-11 | 26.290 | 26.470 | 25.260 | 25.450 | 18.052 | 2,139,148 |
| 2024-10-10 | 26.520 | 26.910 | 25.960 | 26.530 | 18.818 | 2,499,905 |
| 2024-10-09 | 28.540 | 28.540 | 26.050 | 26.290 | 18.648 | 4,186,392 |
| 2024-10-08 | 32.000 | 32.880 | 28.130 | 29.780 | 21.123 | 7,717,665 |
| 2024-09-30 | 25.900 | 28.390 | 25.600 | 28.110 | 19.939 | 5,606,122 |
| 2024-09-27 | 24.460 | 25.580 | 24.430 | 25.200 | 17.875 | 3,340,750 |
| 2024-09-26 | 23.820 | 24.300 | 23.660 | 24.250 | 17.201 | 1,520,803 |
| 2024-09-25 | 23.700 | 24.230 | 23.600 | 23.810 | 16.889 | 1,587,259 |
| 2024-09-24 | 23.000 | 23.590 | 23.000 | 23.550 | 16.704 | 1,231,094 |
| 2024-09-23 | 22.880 | 23.090 | 22.770 | 22.990 | 16.307 | 336,840 |
| 2024-09-20 | 23.080 | 23.230 | 22.780 | 22.880 | 16.229 | 660,660 |
| 2024-09-19 | 22.760 | 23.170 | 22.650 | 23.110 | 16.392 | 834,120 |
| 2024-09-18 | 23.000 | 23.100 | 22.550 | 22.760 | 16.144 | 1,454,541 |
| 2024-09-13 | 23.220 | 24.200 | 22.860 | 23.540 | 16.697 | 2,512,988 |
| 2024-09-12 | 23.620 | 23.840 | 23.050 | 23.220 | 16.470 | 1,446,937 |
| 2024-09-11 | 23.000 | 24.560 | 22.940 | 23.750 | 16.846 | 2,151,181 |
| 2024-09-10 | 23.010 | 23.280 | 22.860 | 23.200 | 16.456 | 374,220 |
| 2024-09-09 | 23.300 | 23.530 | 22.920 | 23.030 | 16.336 | 672,420 |
| 2024-09-06 | 23.780 | 23.860 | 23.300 | 23.360 | 16.570 | 651,840 |
| 2024-09-05 | 23.930 | 24.200 | 23.750 | 23.780 | 16.868 | 852,040 |
| 2024-09-04 | 23.390 | 24.700 | 23.120 | 23.930 | 16.974 | 2,255,820 |
| 2024-09-03 | 23.050 | 23.800 | 22.960 | 23.480 | 16.655 | 801,360 |
| 2024-09-02 | 23.860 | 23.970 | 23.130 | 23.160 | 16.428 | 1,076,579 |
| 2024-08-30 | 23.450 | 24.260 | 23.320 | 23.880 | 16.938 | 1,789,533 |
| 2024-08-29 | 23.340 | 23.990 | 22.910 | 23.600 | 16.740 | 1,490,661 |
| 2024-08-28 | 23.170 | 23.180 | 22.600 | 22.850 | 16.208 | 711,620 |
| 2024-08-27 | 23.170 | 23.510 | 22.890 | 22.990 | 16.307 | 798,280 |
| 2024-08-26 | 23.300 | 23.580 | 22.930 | 23.360 | 16.570 | 980,140 |
| 2024-08-23 | 22.800 | 23.460 | 22.470 | 23.230 | 16.477 | 1,031,499 |
| 2024-08-22 | 23.230 | 23.470 | 22.780 | 22.800 | 16.172 | 1,215,060 |
| 2024-08-21 | 23.630 | 23.830 | 22.800 | 23.180 | 16.442 | 1,914,283 |
| 2024-08-20 | 24.840 | 25.530 | 23.840 | 23.860 | 16.924 | 2,996,196 |
| 2024-08-19 | 24.000 | 25.650 | 23.610 | 25.000 | 17.733 | 3,100,451 |
| 2024-08-16 | 24.750 | 24.750 | 24.000 | 24.080 | 17.080 | 1,888,681 |
| 2024-08-15 | 24.150 | 24.870 | 24.100 | 24.780 | 17.577 | 2,282,221 |
| 2024-08-14 | 24.790 | 24.860 | 24.240 | 24.450 | 17.343 | 2,056,614 |
| 2024-08-13 | 25.330 | 25.430 | 24.230 | 24.750 | 17.556 | 3,258,750 |
| 2024-08-12 | 25.500 | 26.580 | 25.090 | 25.770 | 18.279 | 4,476,501 |
| 2024-08-09 | 26.010 | 26.600 | 24.580 | 25.770 | 18.279 | 5,371,297 |
| 2024-08-08 | 25.620 | 26.600 | 24.630 | 26.060 | 18.485 | 5,757,599 |
| 2024-08-07 | 24.380 | 24.460 | 24.070 | 24.170 | 17.144 | 821,660 |
| 2024-08-06 | 23.900 | 24.380 | 23.790 | 24.380 | 17.293 | 1,334,760 |
| 2024-08-05 | 24.340 | 24.360 | 23.560 | 23.640 | 16.768 | 1,732,710 |
| 2024-08-02 | 24.380 | 25.000 | 24.180 | 24.500 | 17.378 | 1,883,410 |
| 2024-08-01 | 24.540 | 24.850 | 24.300 | 24.380 | 17.293 | 1,218,980 |
| 2024-07-31 | 24.100 | 24.550 | 23.800 | 24.540 | 17.407 | 1,151,500 |
| 2024-07-30 | 24.200 | 24.270 | 23.700 | 24.040 | 17.052 | 967,540 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2025-05-26 | 0.2000 CNY |
| 2024-05-24 | 0.2000 CNY |
| 2023-06-13 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.