AGIOE ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.250 | 22.170 | 21.200 | 21.210 | 21.210 | 474,676 |
| 2025-01-22 | 20.810 | 21.840 | 20.230 | 21.150 | 21.150 | 558,167 |
| 2025-01-21 | 21.660 | 21.660 | 20.540 | 21.150 | 21.150 | 312,000 |
| 2025-01-20 | 21.470 | 21.680 | 21.050 | 21.320 | 21.320 | 326,742 |
| 2025-01-17 | 21.250 | 21.470 | 20.820 | 21.150 | 21.150 | 175,963 |
| 2025-01-16 | 21.360 | 21.850 | 21.160 | 21.240 | 21.240 | 301,871 |
| 2025-01-15 | 21.720 | 21.720 | 21.310 | 21.420 | 21.420 | 356,673 |
| 2025-01-14 | 20.380 | 21.480 | 20.280 | 21.290 | 21.290 | 435,882 |
| 2025-01-13 | 20.470 | 20.670 | 19.560 | 20.080 | 20.080 | 229,300 |
| 2025-01-10 | 20.520 | 21.340 | 20.370 | 20.370 | 20.370 | 411,633 |
| 2025-01-09 | 21.000 | 21.360 | 20.680 | 20.690 | 20.690 | 352,912 |
| 2025-01-08 | 21.340 | 21.480 | 20.080 | 20.880 | 20.880 | 486,351 |
| 2025-01-07 | 20.060 | 21.700 | 19.900 | 21.390 | 21.390 | 543,016 |
| 2025-01-06 | 20.400 | 20.600 | 19.510 | 20.090 | 20.090 | 398,585 |
| 2025-01-03 | 21.370 | 21.550 | 20.060 | 20.200 | 20.200 | 484,223 |
| 2025-01-02 | 21.580 | 22.480 | 21.050 | 21.330 | 21.330 | 511,207 |
| 2024-12-31 | 22.320 | 22.400 | 21.410 | 21.580 | 21.580 | 417,164 |
| 2024-12-30 | 22.360 | 22.430 | 21.570 | 22.090 | 22.090 | 408,679 |
| 2024-12-27 | 22.480 | 22.930 | 22.170 | 22.340 | 22.340 | 516,418 |
| 2024-12-26 | 21.600 | 22.580 | 21.600 | 22.200 | 22.200 | 553,460 |
| 2024-12-25 | 22.580 | 22.580 | 21.360 | 21.600 | 21.600 | 712,975 |
| 2024-12-24 | 22.910 | 23.240 | 21.740 | 22.580 | 22.580 | 900,670 |
| 2024-12-23 | 24.620 | 24.640 | 22.510 | 22.590 | 22.590 | 1,225,000 |
| 2024-12-20 | 24.180 | 25.000 | 23.870 | 24.700 | 24.700 | 597,243 |
| 2024-12-19 | 23.810 | 24.470 | 23.610 | 24.180 | 24.180 | 624,640 |
| 2024-12-18 | 23.960 | 24.460 | 23.580 | 24.130 | 24.130 | 566,111 |
| 2024-12-17 | 25.660 | 25.660 | 23.800 | 23.960 | 23.960 | 1,093,076 |
| 2024-12-16 | 26.270 | 26.330 | 25.180 | 25.370 | 25.370 | 1,461,313 |
| 2024-12-13 | 26.880 | 27.530 | 26.330 | 26.540 | 26.540 | 1,646,238 |
| 2024-12-12 | 27.900 | 29.390 | 27.030 | 27.350 | 27.350 | 3,123,289 |
| 2024-12-11 | 26.130 | 28.880 | 25.620 | 28.260 | 28.260 | 3,738,561 |
| 2024-12-10 | 26.690 | 26.690 | 25.780 | 26.210 | 26.210 | 1,793,599 |
| 2024-12-09 | 25.300 | 26.170 | 25.010 | 25.550 | 25.550 | 1,143,088 |
| 2024-12-06 | 25.910 | 25.920 | 24.820 | 25.120 | 25.120 | 1,147,685 |
| 2024-12-05 | 24.340 | 25.990 | 24.180 | 25.390 | 25.390 | 1,500,631 |
| 2024-12-04 | 24.600 | 24.860 | 23.740 | 24.040 | 24.040 | 507,953 |
| 2024-12-03 | 24.540 | 24.820 | 24.350 | 24.600 | 24.600 | 447,897 |
| 2024-12-02 | 24.480 | 24.790 | 24.270 | 24.540 | 24.540 | 518,826 |
| 2024-11-29 | 24.230 | 24.660 | 23.630 | 24.260 | 24.260 | 664,773 |
| 2024-11-28 | 24.440 | 24.690 | 23.910 | 24.230 | 24.230 | 528,362 |
| 2024-11-27 | 24.220 | 24.430 | 23.310 | 24.270 | 24.270 | 611,359 |
| 2024-11-26 | 24.700 | 25.210 | 24.180 | 24.350 | 24.350 | 462,693 |
| 2024-11-25 | 23.990 | 24.880 | 23.570 | 24.810 | 24.810 | 790,591 |
| 2024-11-22 | 25.970 | 25.970 | 23.750 | 23.900 | 23.900 | 778,578 |
| 2024-11-21 | 24.440 | 26.500 | 24.200 | 25.580 | 25.580 | 1,364,845 |
| 2024-11-20 | 23.960 | 24.530 | 23.460 | 24.440 | 24.440 | 515,303 |
| 2024-11-19 | 23.480 | 23.990 | 23.180 | 23.780 | 23.780 | 431,934 |
| 2024-11-18 | 24.410 | 24.490 | 23.270 | 23.390 | 23.390 | 589,699 |
| 2024-11-15 | 25.020 | 25.500 | 24.310 | 24.310 | 24.310 | 612,629 |
| 2024-11-14 | 25.440 | 25.780 | 24.900 | 25.070 | 25.070 | 593,691 |
| 2024-11-13 | 25.450 | 25.900 | 24.850 | 25.440 | 25.440 | 530,431 |
| 2024-11-12 | 26.800 | 26.800 | 25.080 | 25.350 | 25.350 | 800,041 |
| 2024-11-11 | 25.240 | 26.170 | 24.890 | 26.100 | 26.100 | 1,029,141 |
| 2024-11-08 | 24.930 | 25.690 | 24.760 | 24.880 | 24.880 | 908,911 |
| 2024-11-07 | 24.660 | 24.660 | 24.140 | 24.580 | 24.580 | 605,172 |
| 2024-11-06 | 24.130 | 24.570 | 23.840 | 24.220 | 24.220 | 662,873 |
| 2024-11-05 | 23.710 | 24.250 | 23.640 | 24.130 | 24.130 | 756,618 |
| 2024-11-04 | 22.900 | 23.980 | 22.760 | 23.840 | 23.840 | 370,695 |
| 2024-11-01 | 24.600 | 24.790 | 22.840 | 23.000 | 23.000 | 643,731 |
| 2024-10-31 | 23.600 | 24.280 | 23.600 | 24.080 | 24.080 | 410,174 |
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.