AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	34.090	34.140	33.620	33.860	32.191	11,003,243
2024-04-24	33.680	34.160	33.420	34.150	32.467	14,911,277
2024-04-23	34.070	34.070	33.500	33.600	31.944	15,539,043
2024-04-22	32.900	34.360	32.810	33.920	32.248	27,115,585
2024-04-19	32.200	32.900	32.010	32.700	31.088	14,493,523
2024-04-18	33.110	33.200	32.340	32.450	30.850	18,549,280
2024-04-17	32.760	33.130	32.110	33.110	31.478	16,354,582
2024-04-16	32.890	33.400	32.610	32.670	31.060	20,634,765
2024-04-15	31.300	32.930	31.180	32.870	31.250	25,110,032
2024-04-12	32.210	32.460	31.210	31.390	29.843	22,473,263
2024-04-11	32.600	32.930	32.210	32.300	30.708	13,797,174
2024-04-10	33.100	33.180	32.440	32.950	31.326	9,875,196
2024-04-09	33.430	33.650	33.080	33.250	31.611	9,294,701
2024-04-08	33.280	33.560	32.850	33.430	31.782	11,897,878
2024-04-03	33.810	33.900	33.210	33.420	31.773	14,114,393
2024-04-02	34.690	34.700	33.830	34.000	32.324	12,513,621
2024-04-01	34.480	34.950	34.380	34.680	32.971	15,183,774
2024-03-29	34.240	34.440	33.880	34.410	32.714	6,320,999
2024-03-28	33.770	34.720	33.700	34.250	32.562	16,251,709
2024-03-27	35.400	35.440	33.810	33.820	32.153	18,215,341
2024-03-26	35.900	36.180	34.520	35.400	33.655	20,998,122
2024-03-25	37.000	37.190	36.010	36.020	34.244	20,166,679
2024-03-22	35.900	37.040	35.830	36.900	35.081	23,202,447
2024-03-21	36.680	36.900	35.680	36.100	34.321	22,533,673
2024-03-20	37.700	37.990	36.500	36.930	35.110	22,941,570
2024-03-19	36.330	38.040	36.110	37.310	35.471	34,145,828
2024-03-18	35.580	36.430	35.170	36.290	34.501	26,592,325
2024-03-15	35.100	35.580	34.710	35.310	33.569	13,097,230
2024-03-14	35.120	36.120	35.110	35.390	33.646	20,116,441
2024-03-13	36.000	36.030	35.250	35.330	33.588	15,897,294
2024-03-12	35.070	36.560	35.070	35.760	33.997	25,740,453
2024-03-11	34.120	34.830	34.100	34.790	33.075	15,266,149
2024-03-08	33.980	34.640	33.620	34.470	32.771	15,973,538
2024-03-07	35.040	35.130	33.930	33.990	32.315	17,569,197
2024-03-06	35.650	35.650	34.850	35.170	33.436	18,741,229
2024-03-05	34.110	35.790	34.000	35.690	33.931	33,365,043
2024-03-04	34.480	34.490	33.700	34.310	32.619	17,972,480
2024-03-01	34.450	34.880	34.020	34.520	32.818	17,770,528
2024-02-29	33.400	34.320	33.300	34.320	32.628	17,041,908
2024-02-28	34.440	34.620	33.500	33.500	31.849	19,937,311
2024-02-27	33.200	34.490	33.200	34.470	32.771	18,309,296
2024-02-26	34.030	34.030	32.980	33.750	32.086	17,203,333
2024-02-23	34.340	34.370	33.350	34.170	32.486	13,042,279
2024-02-22	34.000	34.470	33.910	34.280	32.590	7,447,811
2024-02-21	33.780	34.790	33.400	34.160	32.476	11,863,272
2024-02-20	33.930	34.200	33.390	34.140	32.457	10,064,842
2024-02-19	35.200	35.290	33.850	34.160	32.476	12,601,694
2024-02-08	34.250	35.220	34.000	34.960	33.237	14,373,394
2024-02-07	33.150	34.090	32.800	33.760	32.096	15,841,869
2024-02-06	30.800	33.600	30.700	33.140	31.506	16,059,154
2024-02-05	30.200	31.480	29.660	31.230	29.691	15,161,341
2024-02-02	31.450	31.580	29.670	30.230	28.740	12,888,859
2024-02-01	30.950	31.490	30.210	31.220	29.681	10,381,307
2024-01-31	31.990	31.990	30.900	30.950	29.424	9,751,576
2024-01-30	31.880	32.790	31.530	32.300	30.708	9,411,888
2024-01-29	33.700	33.750	32.230	32.300	30.708	7,507,638
2024-01-26	33.450	33.950	33.030	33.400	31.754	9,550,601
2024-01-25	32.270	33.770	32.060	33.400	31.754	12,985,306
2024-01-24	31.730	32.260	31.330	32.190	30.603	12,667,178
2024-01-23	31.120	31.650	30.890	31.350	29.805	8,758,196

← NewerPage 11 of 21 · 1,216 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.