AGIOE ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.420 | 20.450 | 19.990 | 20.220 | 20.220 | 283,101 |
| 2024-07-26 | 19.960 | 20.640 | 19.960 | 20.430 | 20.430 | 427,522 |
| 2024-07-25 | 19.800 | 20.390 | 19.420 | 19.950 | 19.950 | 380,368 |
| 2024-07-24 | 20.110 | 20.400 | 19.770 | 19.780 | 19.780 | 331,797 |
| 2024-07-23 | 20.990 | 21.210 | 20.130 | 20.160 | 20.160 | 457,111 |
| 2024-07-22 | 20.520 | 21.210 | 20.520 | 20.950 | 20.950 | 376,080 |
| 2024-07-19 | 19.980 | 20.980 | 19.850 | 20.700 | 20.700 | 500,309 |
| 2024-07-18 | 20.310 | 20.310 | 19.510 | 19.980 | 19.980 | 424,974 |
| 2024-07-17 | 20.770 | 20.780 | 20.210 | 20.260 | 20.260 | 412,604 |
| 2024-07-16 | 20.710 | 20.860 | 20.360 | 20.780 | 20.780 | 361,247 |
| 2024-07-15 | 21.200 | 21.460 | 20.540 | 20.550 | 20.550 | 360,299 |
| 2024-07-12 | 21.790 | 22.090 | 21.400 | 21.400 | 21.400 | 491,074 |
| 2024-07-11 | 21.380 | 21.890 | 21.340 | 21.790 | 21.790 | 643,402 |
| 2024-07-10 | 21.290 | 21.550 | 20.910 | 21.060 | 21.060 | 450,518 |
| 2024-07-09 | 20.600 | 21.700 | 20.220 | 21.320 | 21.320 | 688,483 |
| 2024-07-08 | 21.170 | 21.540 | 20.420 | 20.660 | 20.660 | 576,845 |
| 2024-07-05 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 0 |
| 2024-07-04 | 22.260 | 22.550 | 21.000 | 21.200 | 21.200 | 911,970 |
| 2024-07-03 | 22.850 | 22.910 | 22.250 | 22.440 | 22.440 | 610,782 |
| 2024-07-02 | 23.380 | 23.480 | 22.750 | 22.840 | 22.840 | 543,488 |
| 2024-07-01 | 24.130 | 24.850 | 22.700 | 23.150 | 23.150 | 1,108,001 |
| 2024-06-28 | 24.100 | 24.860 | 23.910 | 24.340 | 24.340 | 841,352 |
| 2024-06-27 | 25.080 | 25.640 | 24.090 | 24.140 | 24.140 | 1,045,177 |
| 2024-06-26 | 24.690 | 25.650 | 24.170 | 25.560 | 25.340 | 1,297,777 |
| 2024-06-25 | 25.150 | 25.150 | 24.110 | 24.690 | 24.478 | 959,873 |
| 2024-06-24 | 25.770 | 27.030 | 24.500 | 24.820 | 24.606 | 2,177,229 |
| 2024-06-21 | 28.200 | 28.500 | 26.030 | 26.290 | 26.064 | 2,553,196 |
| 2024-06-20 | 28.280 | 31.360 | 27.560 | 29.600 | 29.345 | 4,067,062 |
| 2024-06-19 | 26.540 | 29.990 | 26.010 | 28.920 | 28.671 | 4,212,110 |
| 2024-06-18 | 25.510 | 27.260 | 25.150 | 27.010 | 26.778 | 2,960,038 |
| 2024-06-17 | 25.510 | 26.470 | 24.300 | 25.450 | 25.231 | 2,356,407 |
| 2024-06-14 | 25.500 | 28.500 | 24.310 | 26.600 | 26.371 | 3,925,407 |
| 2024-06-13 | 21.460 | 25.870 | 21.430 | 25.870 | 25.647 | 2,619,231 |
| 2024-06-12 | 20.980 | 21.620 | 20.980 | 21.560 | 21.374 | 201,609 |
| 2024-06-11 | 20.540 | 21.200 | 20.120 | 21.130 | 20.948 | 160,104 |
| 2024-06-07 | 20.580 | 21.010 | 20.310 | 20.720 | 20.542 | 161,223 |
| 2024-06-06 | 21.530 | 21.710 | 20.080 | 20.340 | 20.165 | 403,515 |
| 2024-06-05 | 21.770 | 22.000 | 21.510 | 21.530 | 21.345 | 187,549 |
| 2024-06-04 | 22.180 | 22.180 | 21.480 | 21.860 | 21.672 | 260,238 |
| 2024-06-03 | 23.180 | 23.230 | 22.000 | 22.220 | 22.029 | 353,840 |
| 2024-05-31 | 22.500 | 23.220 | 22.420 | 23.150 | 22.951 | 339,133 |
| 2024-05-30 | 22.820 | 22.980 | 22.620 | 22.640 | 22.445 | 316,777 |
| 2024-05-29 | 22.910 | 23.270 | 22.750 | 23.000 | 22.802 | 159,130 |
| 2024-05-28 | 23.250 | 23.400 | 22.860 | 22.890 | 22.693 | 263,949 |
| 2024-05-27 | 23.270 | 23.470 | 22.860 | 23.330 | 23.129 | 350,153 |
| 2024-05-24 | 23.800 | 24.160 | 23.350 | 23.380 | 23.179 | 625,374 |
| 2024-05-23 | 23.300 | 24.080 | 23.190 | 23.760 | 23.556 | 547,519 |
| 2024-05-22 | 23.120 | 23.710 | 23.120 | 23.550 | 23.347 | 249,946 |
| 2024-05-21 | 23.780 | 23.780 | 23.230 | 23.350 | 23.149 | 246,858 |
| 2024-05-20 | 23.700 | 24.000 | 23.510 | 23.830 | 23.625 | 377,364 |
| 2024-05-17 | 23.750 | 24.010 | 23.250 | 23.880 | 23.675 | 224,805 |
| 2024-05-16 | 23.160 | 23.810 | 22.910 | 23.440 | 23.238 | 379,325 |
| 2024-05-15 | 23.250 | 23.500 | 22.800 | 22.910 | 22.713 | 253,027 |
| 2024-05-14 | 23.310 | 23.600 | 23.230 | 23.240 | 23.040 | 174,453 |
| 2024-05-13 | 23.600 | 23.680 | 23.060 | 23.230 | 23.030 | 251,149 |
| 2024-05-10 | 24.410 | 24.750 | 23.750 | 23.820 | 23.615 | 323,462 |
| 2024-05-09 | 24.180 | 24.680 | 24.140 | 24.510 | 24.299 | 326,270 |
| 2024-05-08 | 24.620 | 24.750 | 24.080 | 24.140 | 23.932 | 337,762 |
| 2024-05-07 | 24.660 | 25.210 | 24.440 | 24.760 | 24.547 | 579,518 |
| 2024-05-06 | 23.560 | 24.990 | 23.560 | 24.750 | 24.537 | 810,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-27 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.