AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.430	32.480	31.010	31.120	29.586	13,974,510
2024-01-19	32.780	32.780	32.100	32.600	30.993	10,956,260
2024-01-18	31.880	32.900	31.170	32.810	31.193	12,676,448
2024-01-17	32.790	33.090	31.870	32.030	30.451	14,468,153
2024-01-16	33.100	33.280	32.550	33.020	31.392	11,293,318
2024-01-15	33.750	33.760	33.110	33.180	31.544	11,073,193
2024-01-12	33.470	33.900	32.970	33.740	32.077	12,690,760
2024-01-11	33.620	33.780	33.360	33.460	31.811	12,554,233
2024-01-10	34.120	34.290	33.340	33.560	31.906	13,656,876
2024-01-09	35.680	35.940	33.360	34.320	32.628	19,940,782
2024-01-08	36.600	36.900	35.550	35.680	33.921	10,087,596
2024-01-05	38.010	38.010	36.410	36.800	34.986	11,450,963
2024-01-04	38.050	38.340	37.750	38.100	36.222	9,127,797
2024-01-03	38.810	38.830	37.880	38.050	36.174	8,689,883
2024-01-02	38.950	39.490	38.410	39.000	37.078	10,535,934
2023-12-29	38.400	39.160	38.400	39.000	37.078	7,557,029
2023-12-28	38.300	38.620	38.050	38.470	36.574	7,831,575
2023-12-27	38.530	38.600	37.820	38.300	36.412	6,553,033
2023-12-26	38.160	38.650	37.850	38.500	36.602	11,111,439
2023-12-25	37.370	38.460	37.290	38.170	36.288	12,304,430
2023-12-22	36.040	37.850	36.020	37.350	35.509	15,230,912
2023-12-21	35.840	36.400	35.650	36.100	34.321	6,627,402
2023-12-20	36.530	36.640	35.850	35.860	34.092	6,810,354
2023-12-19	37.000	37.000	36.350	36.500	34.701	7,395,010
2023-12-18	37.600	37.750	36.460	36.750	34.938	10,195,369
2023-12-15	37.630	38.440	37.500	37.950	36.079	8,591,137
2023-12-14	37.390	38.150	37.380	37.770	35.908	10,353,285
2023-12-13	37.200	38.870	37.030	37.390	35.547	16,912,199
2023-12-12	37.280	37.990	36.710	36.960	35.138	13,625,141
2023-12-11	35.370	37.690	35.350	37.340	35.499	32,011,811
2023-12-08	38.290	38.290	34.870	35.370	33.627	41,192,949
2023-12-07	39.170	39.350	38.280	38.290	36.403	8,746,383
2023-12-06	39.380	39.470	38.700	39.240	37.306	7,388,191
2023-12-05	39.820	40.120	39.320	39.510	37.562	6,180,647
2023-12-04	39.850	40.340	39.800	39.910	37.943	4,976,457
2023-12-01	39.610	39.820	39.250	39.620	37.667	4,117,271
2023-11-30	39.900	40.050	39.380	39.710	37.753	3,758,782
2023-11-29	39.930	40.000	39.500	39.700	37.743	4,750,240
2023-11-28	40.020	40.270	39.700	39.930	37.962	3,904,120
2023-11-27	40.060	40.250	39.760	40.210	38.228	4,473,426
2023-11-24	40.390	40.450	39.710	40.060	38.085	4,719,780
2023-11-23	40.550	40.620	40.200	40.420	38.428	4,430,789
2023-11-22	40.500	41.150	40.300	40.680	38.675	6,163,370
2023-11-21	40.910	41.020	40.300	40.500	38.504	5,978,894
2023-11-20	40.200	41.390	40.020	40.910	38.893	12,127,150
2023-11-17	39.740	40.330	39.410	40.200	38.218	6,137,021
2023-11-16	40.150	40.260	39.580	39.800	37.838	6,490,522
2023-11-15	40.800	40.880	40.080	40.150	38.171	9,797,053
2023-11-14	41.000	41.200	40.450	40.710	38.703	7,881,132
2023-11-13	39.690	40.860	39.210	40.640	38.637	14,836,878
2023-11-10	39.410	39.600	39.120	39.530	37.581	5,469,589
2023-11-09	39.370	39.620	39.200	39.530	37.581	4,692,835
2023-11-08	39.340	39.680	39.200	39.430	37.486	5,601,366
2023-11-07	39.550	39.810	39.130	39.330	37.391	5,767,095
2023-11-06	39.440	39.870	39.330	39.550	37.600	8,276,480
2023-11-03	39.010	39.380	38.900	39.340	37.401	5,416,628
2023-11-02	39.920	40.090	38.890	39.190	37.258	6,036,135
2023-11-01	41.100	41.180	39.820	39.900	37.933	8,074,094
2023-10-31	40.320	41.300	40.200	41.300	39.264	8,436,528
2023-10-30	40.010	40.650	40.000	40.300	38.313	5,694,926

← NewerPage 12 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.