AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	38.000	39.000	37.890	38.410	37.114	9,601,622
2024-07-23	38.900	39.000	38.000	38.010	36.728	8,846,790
2024-07-22	38.950	39.680	38.650	39.010	37.694	13,614,564
2024-07-19	38.110	38.980	37.660	38.850	37.540	12,981,887
2024-07-18	35.990	38.400	35.920	38.110	36.825	22,843,598
2024-07-17	35.800	36.530	35.540	36.140	34.921	12,104,583
2024-07-16	35.310	35.850	35.110	35.810	34.602	7,793,981
2024-07-15	35.450	35.670	35.250	35.450	34.254	6,059,469
2024-07-12	36.490	36.490	35.310	35.510	34.312	11,910,986
2024-07-11	36.540	36.810	36.070	36.520	35.288	7,227,523
2024-07-10	36.120	36.910	36.090	36.240	35.018	7,821,578
2024-07-09	35.500	36.430	35.420	36.190	34.969	6,019,551
2024-07-08	36.400	36.490	35.510	35.630	34.428	8,004,583
2024-07-05	36.900	37.220	35.760	36.560	35.327	10,847,165
2024-07-04	36.830	37.350	36.650	37.010	35.762	6,694,138
2024-07-03	38.200	38.390	36.540	36.850	35.607	11,656,314
2024-07-02	38.490	38.760	38.150	38.300	37.008	6,155,232
2024-07-01	38.050	38.490	37.660	38.400	37.105	9,015,692
2024-06-28	36.810	38.280	36.740	38.050	36.767	12,241,556
2024-06-27	37.300	37.400	36.720	36.910	35.665	6,189,129
2024-06-26	37.170	37.580	36.310	37.430	36.168	8,716,027
2024-06-25	37.330	37.590	36.900	37.110	35.858	8,562,886
2024-06-24	37.380	37.730	37.000	37.330	36.071	10,976,621
2024-06-21	37.380	38.110	37.120	37.510	36.245	7,810,983
2024-06-20	37.990	38.210	37.300	37.380	36.119	11,511,550
2024-06-19	38.720	38.820	37.680	37.700	36.428	14,066,884
2024-06-18	38.990	39.230	38.360	38.930	37.617	13,821,429
2024-06-17	39.160	39.600	38.710	39.140	37.820	14,806,253
2024-06-14	38.400	39.230	38.300	39.150	37.830	17,626,936
2024-06-13	38.000	38.700	37.640	38.640	37.337	15,265,798
2024-06-12	38.370	39.400	38.050	38.210	36.921	15,469,334
2024-06-11	37.210	38.780	36.780	38.430	37.134	28,133,057
2024-06-07	36.790	37.380	36.520	37.000	35.752	13,848,522
2024-06-06	36.840	37.050	36.510	36.560	35.327	11,331,551
2024-06-05	36.260	37.840	36.170	36.920	35.675	21,331,132
2024-06-04	35.150	36.470	35.150	36.260	35.037	12,947,008
2024-06-03	35.350	35.530	35.030	35.470	34.274	5,912,290
2024-05-31	34.750	35.740	34.750	35.310	34.119	11,892,006
2024-05-30	34.600	35.200	34.500	34.800	33.626	7,366,191
2024-05-29	34.660	35.360	34.470	34.660	33.491	7,847,525
2024-05-28	35.240	35.740	34.690	34.770	33.597	9,130,332
2024-05-27	35.270	35.630	34.560	35.600	34.399	11,663,012
2024-05-24	35.600	36.150	35.210	35.230	34.042	8,245,666
2024-05-23	36.320	36.590	35.660	35.730	34.525	8,974,934
2024-05-22	36.500	36.580	36.000	36.390	35.163	7,925,037
2024-05-21	36.600	36.780	36.000	36.220	34.998	10,107,366
2024-05-20	37.200	38.160	37.120	37.250	35.414	16,743,246
2024-05-17	36.170	37.350	36.120	37.120	35.290	17,581,935
2024-05-16	35.710	36.410	35.710	36.170	34.387	12,222,379
2024-05-15	35.970	36.490	35.530	35.690	33.931	10,918,374
2024-05-14	36.060	36.280	35.800	35.960	34.187	7,214,496
2024-05-13	36.150	36.990	35.600	36.060	34.282	14,284,993
2024-05-10	36.810	36.960	36.020	36.180	34.397	14,355,178
2024-05-09	35.440	37.360	35.180	36.890	35.072	29,245,427
2024-05-08	35.320	35.750	34.920	35.370	33.627	16,229,848
2024-05-07	34.300	35.650	34.110	35.500	33.750	25,201,699
2024-05-06	34.740	34.950	34.220	34.400	32.704	18,995,132
2024-04-30	33.710	34.530	33.500	34.380	32.685	24,124,191
2024-04-29	33.100	33.880	32.030	33.700	32.039	34,813,068
2024-04-26	33.800	33.920	33.550	33.920	32.248	17,451,539

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.5500 CNY
2025-06-17	0.8000 CNY
2024-05-21	0.6000 CNY
2023-05-16	0.7150 CNY
2022-06-13	0.7700 CNY
2021-06-17	0.4000 CNY
2020-05-29	0.1500 CNY
2019-05-17	0.1690 CNY

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