Dongguan Aohai Technology Co., Ltd. (002993.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 35.80 | 37.14 | 35.80 | 36.80 | 36.80 | 2,220,240 |
| 20 June 2024 | 36.19 | 37.18 | 36.15 | 36.38 | 36.38 | 2,966,139 |
| 19 June 2024 | 36.56 | 37.00 | 36.35 | 36.71 | 36.71 | 2,433,243 |
| 18 June 2024 | 36.78 | 36.98 | 36.11 | 36.98 | 36.98 | 3,780,561 |
| 17 June 2024 | 35.62 | 37.07 | 35.30 | 36.63 | 36.63 | 5,087,655 |
| 14 June 2024 | 34.78 | 35.64 | 34.75 | 35.63 | 35.63 | 3,867,220 |
| 13 June 2024 | 35.12 | 35.65 | 34.95 | 35.08 | 35.08 | 2,864,152 |
| 12 June 2024 | 35.30 | 35.87 | 35.17 | 35.31 | 35.31 | 3,905,372 |
| 11 June 2024 | 34.39 | 35.20 | 33.95 | 35.11 | 35.11 | 4,043,139 |
| 07 June 2024 | 34.56 | 35.18 | 33.70 | 34.43 | 34.43 | 3,915,900 |
| 06 June 2024 | 35.66 | 35.87 | 34.25 | 34.38 | 34.38 | 5,183,903 |
| 06 June 2024 | 0.6 Dividend | |||||
| 05 June 2024 | 36.37 | 37.05 | 35.51 | 35.97 | 35.37 | 7,155,927 |
| 04 June 2024 | 35.60 | 36.50 | 34.22 | 35.97 | 35.37 | 9,828,253 |
| 03 June 2024 | 34.78 | 36.18 | 34.44 | 36.16 | 35.56 | 8,687,696 |
| 31 May 2024 | 33.34 | 35.50 | 33.03 | 34.83 | 34.25 | 5,412,907 |
| 30 May 2024 | 32.68 | 33.50 | 32.13 | 33.35 | 32.79 | 3,959,450 |
| 29 May 2024 | 33.27 | 33.30 | 32.37 | 32.55 | 32.01 | 2,453,180 |
| 28 May 2024 | 32.97 | 33.49 | 32.70 | 33.04 | 32.49 | 2,238,770 |
| 27 May 2024 | 33.18 | 33.49 | 32.45 | 33.13 | 32.58 | 2,904,361 |
| 24 May 2024 | 33.80 | 34.56 | 33.16 | 33.25 | 32.70 | 2,745,500 |
| 23 May 2024 | 34.21 | 34.63 | 33.65 | 34.04 | 33.47 | 2,104,771 |
| 22 May 2024 | 33.98 | 34.24 | 33.59 | 34.14 | 33.57 | 1,746,321 |
| 21 May 2024 | 33.68 | 34.40 | 33.40 | 33.94 | 33.37 | 1,605,580 |
| 20 May 2024 | 33.96 | 34.00 | 33.49 | 33.77 | 33.21 | 1,459,330 |
| 17 May 2024 | 33.02 | 33.97 | 33.00 | 33.96 | 33.39 | 1,694,640 |
| 16 May 2024 | 33.50 | 33.79 | 32.91 | 33.02 | 32.47 | 1,619,490 |
| 15 May 2024 | 33.56 | 33.90 | 33.26 | 33.40 | 32.84 | 1,361,100 |
| 14 May 2024 | 33.80 | 34.68 | 33.59 | 33.76 | 33.20 | 2,984,960 |
| 13 May 2024 | 33.38 | 34.15 | 33.18 | 33.63 | 33.07 | 2,369,665 |
| 10 May 2024 | 34.03 | 34.39 | 33.55 | 33.71 | 33.15 | 1,827,416 |
| 09 May 2024 | 33.56 | 34.18 | 33.56 | 33.93 | 33.36 | 1,772,280 |
| 08 May 2024 | 34.57 | 34.68 | 33.70 | 33.80 | 33.24 | 2,376,864 |
| 07 May 2024 | 34.45 | 35.17 | 34.38 | 34.57 | 33.99 | 3,293,580 |
| 06 May 2024 | 34.38 | 35.20 | 34.03 | 34.56 | 33.98 | 4,744,113 |
| 30 Apr 2024 | 33.39 | 33.89 | 32.68 | 33.53 | 32.97 | 3,954,782 |
| 29 Apr 2024 | 31.27 | 32.45 | 31.11 | 32.28 | 31.74 | 2,192,524 |
| 26 Apr 2024 | 30.55 | 31.55 | 30.34 | 31.28 | 30.76 | 2,353,242 |
| 25 Apr 2024 | 30.10 | 30.94 | 29.95 | 30.38 | 29.87 | 2,024,274 |
| 24 Apr 2024 | 29.67 | 30.37 | 29.55 | 30.11 | 29.61 | 1,584,893 |
| 23 Apr 2024 | 29.48 | 30.09 | 29.06 | 29.68 | 29.18 | 1,329,166 |
| 22 Apr 2024 | 29.08 | 29.95 | 28.40 | 29.68 | 29.18 | 1,536,443 |
| 19 Apr 2024 | 30.14 | 30.14 | 29.04 | 29.30 | 28.81 | 1,694,752 |
| 18 Apr 2024 | 30.43 | 30.70 | 29.45 | 30.16 | 29.66 | 1,726,463 |
| 17 Apr 2024 | 28.52 | 30.46 | 28.36 | 30.42 | 29.91 | 2,640,040 |
| 16 Apr 2024 | 29.03 | 29.68 | 27.96 | 28.16 | 27.69 | 3,108,697 |
| 15 Apr 2024 | 30.08 | 30.60 | 29.30 | 29.84 | 29.34 | 2,120,866 |
| 12 Apr 2024 | 30.33 | 31.05 | 30.00 | 30.07 | 29.57 | 1,319,970 |
| 11 Apr 2024 | 30.18 | 30.97 | 30.01 | 30.33 | 29.82 | 1,791,661 |
| 10 Apr 2024 | 31.20 | 31.32 | 29.81 | 30.00 | 29.50 | 1,575,050 |
| 09 Apr 2024 | 29.95 | 31.32 | 29.65 | 31.11 | 30.59 | 2,404,770 |
| 08 Apr 2024 | 30.85 | 30.94 | 29.90 | 29.96 | 29.46 | 2,425,078 |
| 03 Apr 2024 | 31.95 | 31.95 | 30.60 | 30.76 | 30.25 | 2,345,986 |
| 02 Apr 2024 | 32.46 | 32.75 | 31.55 | 31.99 | 31.46 | 2,139,170 |
| 01 Apr 2024 | 32.47 | 32.63 | 31.64 | 32.45 | 31.91 | 2,343,886 |
| 29 Mar 2024 | 30.99 | 32.19 | 30.90 | 31.90 | 31.37 | 921,690 |
| 28 Mar 2024 | 30.40 | 31.80 | 30.03 | 31.12 | 30.60 | 2,669,843 |
| 27 Mar 2024 | 32.26 | 32.35 | 30.27 | 30.29 | 29.78 | 2,794,670 |
| 26 Mar 2024 | 32.72 | 32.97 | 32.02 | 32.42 | 31.88 | 1,635,290 |
| 25 Mar 2024 | 33.69 | 34.25 | 32.70 | 32.70 | 32.15 | 3,171,296 |
| 22 Mar 2024 | 33.21 | 34.25 | 32.61 | 33.79 | 33.23 | 3,332,930 |
| 21 Mar 2024 | 33.19 | 33.35 | 32.88 | 33.22 | 32.67 | 2,068,120 |
| 20 Mar 2024 | 32.80 | 33.48 | 32.61 | 33.22 | 32.67 | 2,456,130 |
| 19 Mar 2024 | 32.82 | 33.19 | 32.40 | 32.91 | 32.36 | 2,651,427 |
| 18 Mar 2024 | 32.47 | 32.66 | 31.81 | 32.60 | 32.06 | 2,846,690 |
| 15 Mar 2024 | 31.99 | 32.18 | 31.41 | 32.16 | 31.62 | 2,643,470 |
| 14 Mar 2024 | 32.90 | 33.01 | 31.68 | 32.10 | 31.56 | 2,628,284 |
| 13 Mar 2024 | 33.14 | 33.48 | 32.82 | 33.06 | 32.51 | 3,700,060 |
| 12 Mar 2024 | 32.29 | 33.50 | 31.94 | 32.91 | 32.36 | 4,662,705 |
| 11 Mar 2024 | 31.42 | 32.38 | 31.42 | 32.26 | 31.72 | 2,238,010 |
| 08 Mar 2024 | 30.47 | 32.19 | 30.30 | 32.17 | 31.63 | 2,697,350 |
| 07 Mar 2024 | 31.49 | 32.04 | 30.48 | 30.59 | 30.08 | 1,955,830 |
| 06 Mar 2024 | 31.14 | 31.85 | 30.53 | 31.53 | 31.00 | 2,464,335 |
| 05 Mar 2024 | 31.88 | 31.88 | 30.71 | 31.31 | 30.79 | 4,341,520 |
| 04 Mar 2024 | 32.16 | 33.41 | 31.70 | 32.28 | 31.74 | 3,824,392 |
| 01 Mar 2024 | 30.94 | 31.83 | 30.78 | 31.68 | 31.15 | 2,091,374 |
| 29 Feb 2024 | 29.26 | 30.90 | 29.21 | 30.90 | 30.38 | 2,360,848 |
| 28 Feb 2024 | 32.50 | 32.75 | 29.34 | 29.36 | 28.87 | 3,287,830 |
| 27 Feb 2024 | 30.67 | 32.02 | 30.58 | 31.91 | 31.38 | 1,911,474 |
| 26 Feb 2024 | 30.54 | 31.60 | 30.23 | 30.93 | 30.41 | 2,409,959 |
| 23 Feb 2024 | 30.50 | 30.66 | 29.60 | 30.55 | 30.04 | 2,792,445 |
| 22 Feb 2024 | 29.90 | 30.73 | 29.89 | 30.33 | 29.82 | 1,383,687 |
| 21 Feb 2024 | 30.00 | 31.20 | 29.62 | 30.20 | 29.70 | 2,226,091 |
| 20 Feb 2024 | 29.47 | 30.35 | 28.99 | 30.20 | 29.70 | 2,570,291 |
| 19 Feb 2024 | 29.28 | 29.72 | 28.75 | 29.69 | 29.19 | 3,680,001 |
| 08 Feb 2024 | 27.79 | 29.52 | 27.50 | 28.78 | 28.30 | 4,380,254 |
| 07 Feb 2024 | 27.00 | 28.45 | 26.75 | 27.45 | 26.99 | 6,047,093 |
| 06 Feb 2024 | 24.05 | 26.48 | 23.66 | 26.48 | 26.04 | 4,155,258 |
| 05 Feb 2024 | 25.23 | 25.28 | 23.10 | 24.07 | 23.67 | 3,837,117 |
| 02 Feb 2024 | 26.66 | 27.16 | 24.37 | 25.50 | 25.07 | 3,292,500 |
| 01 Feb 2024 | 27.00 | 27.39 | 26.30 | 26.78 | 26.33 | 2,903,618 |
| 31 Jan 2024 | 28.48 | 28.55 | 26.80 | 26.99 | 26.54 | 2,306,094 |
| 30 Jan 2024 | 28.67 | 29.45 | 28.28 | 28.35 | 27.88 | 2,877,034 |
| 29 Jan 2024 | 30.10 | 30.37 | 28.35 | 28.67 | 28.19 | 3,187,262 |
| 26 Jan 2024 | 31.16 | 31.16 | 29.73 | 29.89 | 29.39 | 2,081,460 |
| 25 Jan 2024 | 30.30 | 31.20 | 29.86 | 31.16 | 30.64 | 2,283,684 |
| 24 Jan 2024 | 30.46 | 30.85 | 28.98 | 30.30 | 29.79 | 2,553,098 |
| 23 Jan 2024 | 30.56 | 30.99 | 29.56 | 30.36 | 29.85 | 3,461,788 |
| 22 Jan 2024 | 32.90 | 33.48 | 30.20 | 30.65 | 30.14 | 2,779,248 |
| 19 Jan 2024 | 33.78 | 34.00 | 32.61 | 32.63 | 32.09 | 1,511,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.