AGIOE ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.710 | 24.400 | 23.550 | 23.630 | 23.630 | 439,818 |
| 2024-10-29 | 24.400 | 24.990 | 23.680 | 23.700 | 23.700 | 559,906 |
| 2024-10-28 | 24.210 | 24.490 | 23.930 | 24.470 | 24.470 | 534,316 |
| 2024-10-25 | 23.840 | 24.490 | 23.730 | 24.310 | 24.310 | 524,948 |
| 2024-10-24 | 23.890 | 24.040 | 23.340 | 23.860 | 23.860 | 284,661 |
| 2024-10-23 | 24.020 | 24.150 | 23.580 | 23.890 | 23.890 | 464,009 |
| 2024-10-22 | 23.970 | 24.040 | 23.510 | 23.780 | 23.780 | 366,665 |
| 2024-10-21 | 23.300 | 24.420 | 23.300 | 23.950 | 23.950 | 685,155 |
| 2024-10-18 | 22.300 | 23.970 | 22.020 | 23.170 | 23.170 | 548,366 |
| 2024-10-17 | 22.320 | 22.980 | 22.280 | 22.300 | 22.300 | 335,284 |
| 2024-10-16 | 22.250 | 22.680 | 22.160 | 22.280 | 22.280 | 201,851 |
| 2024-10-15 | 23.000 | 23.380 | 22.450 | 22.450 | 22.450 | 415,246 |
| 2024-10-14 | 22.350 | 23.000 | 21.960 | 22.880 | 22.880 | 354,534 |
| 2024-10-11 | 23.210 | 23.230 | 22.190 | 22.220 | 22.220 | 556,307 |
| 2024-10-10 | 23.700 | 24.370 | 22.970 | 23.180 | 23.180 | 473,384 |
| 2024-10-09 | 25.030 | 25.200 | 23.210 | 23.300 | 23.300 | 1,159,526 |
| 2024-10-08 | 27.200 | 27.430 | 24.160 | 25.650 | 25.650 | 1,544,757 |
| 2024-09-30 | 21.180 | 23.750 | 21.180 | 23.000 | 23.000 | 1,195,440 |
| 2024-09-27 | 19.150 | 20.300 | 19.150 | 20.230 | 20.230 | 283,233 |
| 2024-09-26 | 18.510 | 19.070 | 18.500 | 19.070 | 19.070 | 290,450 |
| 2024-09-25 | 18.810 | 18.900 | 18.500 | 18.530 | 18.530 | 268,374 |
| 2024-09-24 | 17.940 | 18.680 | 17.800 | 18.510 | 18.510 | 257,748 |
| 2024-09-23 | 17.950 | 18.250 | 17.630 | 17.950 | 17.950 | 106,540 |
| 2024-09-20 | 17.950 | 18.180 | 17.680 | 17.830 | 17.830 | 186,212 |
| 2024-09-19 | 17.500 | 18.060 | 16.750 | 17.860 | 17.860 | 164,840 |
| 2024-09-18 | 17.690 | 17.690 | 16.680 | 17.370 | 17.370 | 169,431 |
| 2024-09-13 | 18.060 | 18.060 | 17.550 | 17.550 | 17.550 | 171,127 |
| 2024-09-12 | 18.160 | 18.470 | 18.040 | 18.130 | 18.130 | 134,988 |
| 2024-09-11 | 18.000 | 18.700 | 17.840 | 18.070 | 18.070 | 242,144 |
| 2024-09-10 | 17.960 | 18.220 | 17.520 | 18.010 | 18.010 | 198,144 |
| 2024-09-09 | 17.750 | 17.930 | 17.390 | 17.750 | 17.750 | 110,680 |
| 2024-09-06 | 18.190 | 18.450 | 17.730 | 17.750 | 17.750 | 186,517 |
| 2024-09-05 | 18.050 | 18.430 | 18.050 | 18.390 | 18.390 | 222,397 |
| 2024-09-04 | 18.300 | 18.440 | 17.940 | 18.050 | 18.050 | 235,244 |
| 2024-09-03 | 18.420 | 18.830 | 18.350 | 18.460 | 18.460 | 154,656 |
| 2024-09-02 | 18.530 | 19.020 | 18.420 | 18.420 | 18.420 | 230,804 |
| 2024-08-30 | 18.610 | 19.300 | 18.210 | 18.900 | 18.900 | 347,785 |
| 2024-08-29 | 18.410 | 18.850 | 17.650 | 18.690 | 18.690 | 630,119 |
| 2024-08-28 | 18.690 | 19.380 | 18.690 | 19.180 | 19.180 | 115,401 |
| 2024-08-27 | 19.310 | 19.440 | 18.800 | 18.950 | 18.950 | 155,166 |
| 2024-08-26 | 18.990 | 19.970 | 18.820 | 19.440 | 19.440 | 125,137 |
| 2024-08-23 | 19.200 | 19.430 | 18.870 | 18.900 | 18.900 | 171,594 |
| 2024-08-22 | 19.710 | 19.970 | 19.140 | 19.200 | 19.200 | 198,638 |
| 2024-08-21 | 19.860 | 20.170 | 19.660 | 19.830 | 19.830 | 63,985 |
| 2024-08-20 | 20.200 | 20.200 | 19.830 | 19.920 | 19.920 | 150,890 |
| 2024-08-19 | 20.020 | 20.360 | 19.870 | 20.010 | 20.010 | 126,187 |
| 2024-08-16 | 20.320 | 20.490 | 20.140 | 20.160 | 20.160 | 108,056 |
| 2024-08-15 | 20.350 | 20.650 | 20.030 | 20.330 | 20.330 | 230,354 |
| 2024-08-14 | 20.360 | 20.590 | 20.270 | 20.360 | 20.360 | 105,268 |
| 2024-08-13 | 19.930 | 20.360 | 19.890 | 20.360 | 20.360 | 143,715 |
| 2024-08-12 | 20.200 | 20.200 | 19.580 | 20.050 | 20.050 | 193,957 |
| 2024-08-09 | 20.470 | 20.690 | 20.120 | 20.190 | 20.190 | 168,603 |
| 2024-08-08 | 20.530 | 20.580 | 20.000 | 20.160 | 20.160 | 248,434 |
| 2024-08-07 | 20.500 | 20.970 | 20.410 | 20.530 | 20.530 | 227,523 |
| 2024-08-06 | 20.050 | 20.500 | 20.030 | 20.400 | 20.400 | 247,815 |
| 2024-08-05 | 20.510 | 20.880 | 19.960 | 19.960 | 19.960 | 344,435 |
| 2024-08-02 | 20.930 | 21.280 | 20.500 | 20.500 | 20.500 | 386,792 |
| 2024-08-01 | 21.060 | 21.320 | 20.910 | 21.070 | 21.070 | 427,026 |
| 2024-07-31 | 20.280 | 21.070 | 20.100 | 21.030 | 21.030 | 492,413 |
| 2024-07-30 | 20.220 | 20.570 | 19.900 | 20.260 | 20.260 | 252,285 |
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.