AGIOE ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.000 | 24.090 | 23.040 | 23.340 | 23.139 | 637,250 |
| 2024-04-29 | 22.840 | 24.290 | 22.840 | 24.020 | 23.813 | 560,780 |
| 2024-04-26 | 22.440 | 23.350 | 22.330 | 23.070 | 22.871 | 757,752 |
| 2024-04-25 | 23.520 | 23.770 | 23.230 | 23.640 | 23.437 | 297,195 |
| 2024-04-24 | 22.700 | 23.550 | 22.670 | 23.420 | 23.218 | 357,196 |
| 2024-04-23 | 21.910 | 23.150 | 21.910 | 22.820 | 22.624 | 301,494 |
| 2024-04-22 | 22.000 | 22.580 | 21.420 | 22.370 | 22.178 | 356,605 |
| 2024-04-19 | 22.700 | 23.210 | 22.230 | 22.320 | 22.128 | 363,482 |
| 2024-04-18 | 23.380 | 23.690 | 22.840 | 22.990 | 22.792 | 352,262 |
| 2024-04-17 | 22.300 | 23.470 | 22.130 | 23.380 | 23.179 | 728,596 |
| 2024-04-16 | 23.500 | 23.800 | 21.800 | 21.920 | 21.731 | 646,265 |
| 2024-04-15 | 25.000 | 25.420 | 23.310 | 23.680 | 23.476 | 722,357 |
| 2024-04-12 | 26.050 | 26.050 | 25.220 | 25.280 | 25.062 | 249,650 |
| 2024-04-11 | 25.910 | 26.260 | 25.430 | 25.690 | 25.469 | 351,000 |
| 2024-04-10 | 26.520 | 26.600 | 25.510 | 25.730 | 25.509 | 343,852 |
| 2024-04-09 | 26.560 | 26.600 | 26.010 | 26.490 | 26.262 | 216,706 |
| 2024-04-08 | 27.540 | 27.540 | 25.900 | 26.050 | 25.826 | 446,104 |
| 2024-04-03 | 27.800 | 27.800 | 26.950 | 27.420 | 27.184 | 419,339 |
| 2024-04-02 | 28.010 | 28.080 | 27.570 | 27.880 | 27.640 | 323,277 |
| 2024-04-01 | 27.500 | 28.290 | 27.280 | 28.010 | 27.769 | 452,281 |
| 2024-03-29 | 26.570 | 27.300 | 26.570 | 27.270 | 27.035 | 207,920 |
| 2024-03-28 | 25.660 | 27.360 | 25.500 | 26.740 | 26.510 | 615,700 |
| 2024-03-27 | 26.970 | 27.070 | 25.600 | 25.680 | 25.459 | 541,478 |
| 2024-03-26 | 27.310 | 27.800 | 26.500 | 27.060 | 26.827 | 493,359 |
| 2024-03-25 | 28.750 | 28.750 | 27.250 | 27.310 | 27.075 | 580,075 |
| 2024-03-22 | 28.530 | 28.890 | 28.110 | 28.450 | 28.205 | 532,550 |
| 2024-03-21 | 29.300 | 29.510 | 28.400 | 28.900 | 28.651 | 475,027 |
| 2024-03-20 | 28.960 | 29.290 | 28.730 | 29.110 | 28.859 | 478,467 |
| 2024-03-19 | 29.370 | 29.370 | 28.680 | 28.890 | 28.641 | 587,680 |
| 2024-03-18 | 28.150 | 29.020 | 28.150 | 28.960 | 28.711 | 693,006 |
| 2024-03-15 | 27.070 | 28.100 | 27.070 | 28.080 | 27.838 | 505,731 |
| 2024-03-14 | 28.040 | 28.130 | 27.080 | 27.460 | 27.224 | 471,204 |
| 2024-03-13 | 27.970 | 28.500 | 27.810 | 28.130 | 27.888 | 571,770 |
| 2024-03-12 | 27.620 | 28.230 | 27.520 | 27.970 | 27.729 | 583,153 |
| 2024-03-11 | 26.750 | 27.800 | 26.700 | 27.620 | 27.382 | 588,299 |
| 2024-03-08 | 26.670 | 27.420 | 26.530 | 27.050 | 26.817 | 490,874 |
| 2024-03-07 | 26.910 | 28.330 | 26.840 | 26.900 | 26.669 | 981,687 |
| 2024-03-06 | 26.350 | 27.170 | 26.210 | 26.900 | 26.669 | 504,681 |
| 2024-03-05 | 26.850 | 26.850 | 26.130 | 26.360 | 26.133 | 535,454 |
| 2024-03-04 | 27.740 | 27.740 | 26.200 | 27.020 | 26.787 | 561,218 |
| 2024-03-01 | 26.950 | 27.600 | 26.950 | 27.420 | 27.184 | 608,336 |
| 2024-02-29 | 25.430 | 27.250 | 25.430 | 27.030 | 26.797 | 837,080 |
| 2024-02-28 | 29.010 | 29.530 | 25.670 | 25.850 | 25.628 | 2,151,925 |
| 2024-02-27 | 26.690 | 28.850 | 26.400 | 28.800 | 28.552 | 1,403,466 |
| 2024-02-26 | 26.170 | 27.680 | 25.950 | 26.870 | 26.639 | 1,030,140 |
| 2024-02-23 | 25.050 | 25.980 | 25.000 | 25.900 | 25.677 | 866,434 |
| 2024-02-22 | 23.900 | 24.870 | 23.660 | 24.850 | 24.636 | 606,638 |
| 2024-02-21 | 23.390 | 25.230 | 23.220 | 24.020 | 23.813 | 759,197 |
| 2024-02-20 | 23.310 | 23.610 | 22.730 | 23.580 | 23.377 | 543,113 |
| 2024-02-19 | 22.480 | 24.390 | 22.480 | 23.310 | 23.109 | 987,567 |
| 2024-02-08 | 21.500 | 23.490 | 20.350 | 22.690 | 22.495 | 1,191,321 |
| 2024-02-07 | 20.800 | 20.920 | 20.050 | 20.450 | 20.274 | 1,259,273 |
| 2024-02-06 | 20.400 | 21.360 | 18.680 | 20.440 | 20.264 | 1,130,988 |
| 2024-02-05 | 23.230 | 23.780 | 20.240 | 20.730 | 20.552 | 932,814 |
| 2024-02-02 | 25.400 | 26.560 | 23.220 | 23.850 | 23.645 | 698,991 |
| 2024-02-01 | 25.600 | 26.140 | 25.030 | 25.610 | 25.390 | 424,947 |
| 2024-01-31 | 27.900 | 27.900 | 25.960 | 25.960 | 25.737 | 608,628 |
| 2024-01-30 | 28.880 | 29.050 | 27.710 | 27.710 | 27.472 | 459,422 |
| 2024-01-29 | 30.880 | 31.290 | 28.900 | 28.900 | 28.651 | 493,628 |
| 2024-01-26 | 31.000 | 31.100 | 29.820 | 30.010 | 29.752 | 441,485 |
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.