China Aoyuan Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.880	1.920	1.660	1.780	1.780	86,355,460
2021-12-02	2.050	2.090	1.980	2.020	2.020	22,922,362
2021-12-01	2.150	2.200	2.050	2.060	2.060	30,053,391
2021-11-30	2.060	2.180	2.050	2.180	2.180	116,639,635
2021-11-29	2.110	2.120	2.010	2.030	2.030	20,936,734
2021-11-26	2.200	2.220	2.080	2.110	2.110	20,037,100
2021-11-25	2.210	2.250	2.140	2.210	2.210	20,157,023
2021-11-24	2.300	2.340	2.170	2.170	2.170	30,338,333
2021-11-23	2.220	2.340	2.150	2.300	2.300	41,480,967
2021-11-22	2.390	2.430	2.240	2.250	2.250	22,803,000
2021-11-19	2.240	2.480	2.230	2.390	2.390	46,074,896
2021-11-18	2.310	2.320	2.200	2.250	2.250	22,457,990
2021-11-17	2.140	2.390	2.130	2.320	2.320	40,765,849
2021-11-16	2.350	2.440	2.320	2.330	2.330	38,127,839
2021-11-15	2.600	2.630	2.320	2.350	2.350	45,001,137
2021-11-12	2.750	2.810	2.570	2.650	2.650	40,918,450
2021-11-11	2.480	2.760	2.430	2.720	2.720	83,178,200
2021-11-10	2.120	2.470	2.100	2.430	2.430	62,203,891
2021-11-09	2.080	2.200	2.020	2.100	2.100	46,375,216
2021-11-08	2.220	2.220	1.980	2.060	2.060	42,235,716
2021-11-05	2.450	2.450	2.120	2.190	2.190	81,530,807
2021-11-04	2.700	2.740	2.470	2.520	2.520	50,082,820
2021-11-03	2.630	2.800	2.560	2.710	2.710	62,491,262
2021-11-02	2.830	2.830	2.570	2.600	2.600	53,438,000
2021-11-01	3.060	3.060	2.710	2.780	2.780	62,333,242
2021-10-29	3.070	3.110	2.980	3.070	3.070	22,258,531
2021-10-28	3.220	3.220	3.030	3.050	3.050	25,144,103
2021-10-27	3.240	3.300	3.160	3.210	3.210	26,003,200
2021-10-26	3.450	3.450	3.210	3.240	3.240	30,557,351
2021-10-25	3.630	3.650	3.440	3.450	3.450	25,312,199
2021-10-22	3.540	3.770	3.540	3.730	3.730	33,893,750
2021-10-21	3.310	3.550	3.250	3.460	3.460	42,125,087
2021-10-20	3.420	3.430	3.240	3.280	3.280	26,823,195
2021-10-19	3.440	3.470	3.350	3.390	3.390	21,381,328
2021-10-18	3.450	3.540	3.400	3.440	3.440	16,299,858

← NewerPage 21 of 21 · 1,235 trading days

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.