China Aoyuan Property Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.390	1.390	1.290	1.300	1.300	16,520,000
2022-03-01	1.290	1.390	1.290	1.370	1.370	16,075,852
2022-02-28	1.340	1.350	1.290	1.300	1.300	19,810,066
2022-02-25	1.400	1.430	1.330	1.350	1.350	16,876,458
2022-02-24	1.490	1.490	1.380	1.390	1.390	25,681,000
2022-02-23	1.500	1.510	1.480	1.490	1.490	13,724,300
2022-02-22	1.520	1.550	1.480	1.500	1.500	17,778,728
2022-02-21	1.590	1.590	1.500	1.540	1.540	26,516,000
2022-02-18	1.560	1.640	1.550	1.600	1.600	23,998,522
2022-02-17	1.610	1.610	1.540	1.560	1.560	18,588,342
2022-02-16	1.610	1.650	1.580	1.600	1.600	20,993,158
2022-02-15	1.660	1.660	1.560	1.590	1.590	28,608,158
2022-02-14	1.830	1.840	1.650	1.660	1.660	46,928,000
2022-02-11	1.780	1.900	1.760	1.860	1.860	56,596,258
2022-02-10	1.650	1.730	1.630	1.730	1.730	28,641,958
2022-02-09	1.610	1.710	1.610	1.630	1.630	20,884,316
2022-02-08	1.620	1.630	1.540	1.600	1.600	17,190,158
2022-02-07	1.560	1.650	1.540	1.590	1.590	21,936,000
2022-02-04	1.560	1.590	1.530	1.550	1.550	12,935,316
2022-01-31	1.520	1.590	1.460	1.560	1.560	15,327,000
2022-01-28	1.520	1.540	1.450	1.480	1.480	12,559,347
2022-01-27	1.690	1.690	1.470	1.520	1.520	28,495,645
2022-01-26	1.630	1.670	1.590	1.600	1.600	22,083,000
2022-01-25	1.700	1.730	1.590	1.610	1.610	25,751,000
2022-01-24	1.670	1.760	1.630	1.700	1.700	35,318,000
2022-01-21	1.620	1.730	1.620	1.640	1.640	42,015,505
2022-01-20	1.490	1.640	1.470	1.630	1.630	74,845,158
2022-01-19	1.530	1.600	1.530	1.580	1.580	25,303,300
2022-01-18	1.490	1.580	1.470	1.510	1.510	19,290,000
2022-01-17	1.550	1.560	1.460	1.490	1.490	17,689,842
2022-01-14	1.550	1.580	1.520	1.540	1.540	15,144,000
2022-01-13	1.640	1.680	1.540	1.550	1.550	24,541,158
2022-01-12	1.750	1.750	1.630	1.660	1.660	18,302,000
2022-01-11	1.730	1.790	1.660	1.730	1.730	30,874,358
2022-01-10	1.550	1.750	1.550	1.710	1.710	36,086,000
2022-01-07	1.480	1.560	1.390	1.530	1.530	27,600,000
2022-01-06	1.500	1.520	1.440	1.480	1.480	11,899,000
2022-01-05	1.510	1.550	1.460	1.490	1.490	14,152,100
2022-01-04	1.370	1.540	1.360	1.480	1.480	33,319,800
2022-01-03	1.420	1.420	1.290	1.360	1.360	13,397,158
2021-12-31	1.370	1.430	1.370	1.410	1.410	9,929,000
2021-12-30	1.480	1.490	1.340	1.360	1.360	29,698,000
2021-12-29	1.650	1.650	1.480	1.490	1.490	15,878,316
2021-12-28	1.620	1.710	1.620	1.650	1.650	16,119,474
2021-12-24	1.610	1.630	1.570	1.620	1.620	6,805,755
2021-12-23	1.560	1.630	1.550	1.590	1.590	17,532,158
2021-12-22	1.630	1.640	1.520	1.550	1.550	22,926,000
2021-12-21	1.540	1.610	1.500	1.600	1.600	18,254,000
2021-12-20	1.660	1.670	1.480	1.510	1.510	28,765,904
2021-12-17	1.640	1.640	1.580	1.620	1.620	21,809,000
2021-12-16	1.620	1.740	1.600	1.640	1.640	24,357,158
2021-12-15	1.590	1.670	1.560	1.590	1.590	28,094,000
2021-12-14	1.730	1.740	1.530	1.570	1.570	64,952,758
2021-12-13	1.810	1.820	1.720	1.730	1.730	19,171,474
2021-12-10	1.780	1.840	1.770	1.770	1.770	14,622,772
2021-12-09	1.720	1.850	1.720	1.830	1.830	38,380,949
2021-12-08	1.880	1.890	1.700	1.730	1.730	45,721,999
2021-12-07	1.710	1.910	1.670	1.850	1.850	101,898,000
2021-12-06	1.730	1.840	1.620	1.640	1.640	82,745,000
2021-12-03	1.880	1.920	1.660	1.780	1.780	86,355,460

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-04	0.7840 HKD
2020-06-05	0.6010 HKD
2019-05-31	0.4200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.