AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	40.390	40.660	40.020	40.260	38.275	6,926,386
2023-10-26	40.000	40.460	39.760	40.310	38.323	6,060,689
2023-10-25	39.450	40.530	39.450	40.070	38.095	14,701,505
2023-10-24	38.850	39.500	38.130	39.350	37.410	8,541,650
2023-10-23	38.210	39.500	38.110	38.800	36.887	8,970,486
2023-10-20	38.500	38.900	38.320	38.430	36.536	3,868,878
2023-10-19	39.150	39.300	38.470	38.680	36.773	6,089,115
2023-10-18	39.690	39.690	39.210	39.350	37.410	4,532,693
2023-10-17	39.300	39.730	38.820	39.670	37.715	6,260,261
2023-10-16	39.950	40.160	39.200	39.280	37.344	7,964,796
2023-10-13	40.250	40.250	39.650	39.950	37.981	6,924,699
2023-10-12	41.120	41.500	39.880	40.460	38.466	12,428,060
2023-10-11	42.730	42.730	41.000	41.270	39.236	12,888,791
2023-10-10	42.920	42.980	41.860	42.720	40.614	8,075,979
2023-10-09	42.310	42.950	42.110	42.860	40.747	7,313,062
2023-09-28	41.750	42.450	41.550	42.300	40.215	8,342,803
2023-09-27	41.510	41.850	41.280	41.600	39.549	6,409,224
2023-09-26	41.650	42.040	41.260	41.420	39.378	9,268,070
2023-09-25	42.500	42.550	41.100	41.370	39.331	13,785,357
2023-09-22	42.410	42.690	41.840	42.500	40.405	9,443,349
2023-09-21	42.830	42.910	42.410	42.420	40.329	4,908,476
2023-09-20	42.850	43.000	42.300	42.660	40.557	6,529,572
2023-09-19	43.600	43.640	42.750	42.840	40.728	5,830,489
2023-09-18	44.150	44.200	43.450	43.510	41.365	5,825,744
2023-09-15	44.000	44.300	43.600	44.130	41.955	4,734,368
2023-09-14	43.550	44.090	43.380	43.960	41.793	6,634,606
2023-09-13	43.550	43.760	43.310	43.540	41.394	3,827,911
2023-09-12	43.750	43.970	43.280	43.710	41.555	7,917,385
2023-09-11	45.000	45.100	43.550	43.800	41.641	15,253,567
2023-09-08	44.640	45.220	44.330	45.000	42.782	8,247,952
2023-09-07	44.590	45.200	44.310	44.670	42.468	7,076,736
2023-09-06	43.810	44.880	43.640	44.700	42.497	8,871,305
2023-09-05	44.040	44.460	43.800	43.950	41.784	5,154,606
2023-09-04	44.020	44.220	43.650	44.000	41.831	9,468,867
2023-09-01	44.730	44.990	43.810	44.010	41.841	8,332,524
2023-08-31	44.630	45.130	44.320	44.720	42.516	6,681,177
2023-08-30	45.050	45.360	44.400	44.690	42.487	8,805,702
2023-08-29	44.970	45.800	44.500	44.990	42.772	11,100,727
2023-08-28	46.200	46.510	44.600	45.000	42.782	14,707,234
2023-08-25	43.980	45.150	43.760	44.800	42.592	15,820,186
2023-08-24	43.900	44.470	43.410	44.160	41.983	12,567,442
2023-08-23	43.610	44.250	43.130	43.650	41.498	11,391,935
2023-08-22	42.710	43.940	42.650	43.860	41.698	9,394,863
2023-08-21	43.170	43.230	42.610	42.700	40.595	5,781,793
2023-08-18	42.950	44.280	42.880	43.230	41.099	11,002,840
2023-08-17	41.880	43.150	41.530	42.950	40.833	9,655,805
2023-08-16	42.400	42.690	41.820	41.980	39.911	4,756,148
2023-08-15	42.990	42.990	41.790	42.400	40.310	9,633,764
2023-08-14	42.500	43.050	42.110	42.970	40.852	5,149,173
2023-08-11	42.680	43.180	42.410	42.580	40.481	6,540,491
2023-08-10	42.340	42.840	42.300	42.600	40.500	3,045,490
2023-08-09	42.850	42.870	42.220	42.340	40.253	6,234,262
2023-08-08	42.900	43.250	42.400	42.920	40.804	4,890,135
2023-08-07	42.710	43.480	42.680	42.850	40.738	6,008,931
2023-08-04	42.880	43.170	42.700	42.840	40.728	5,529,250
2023-08-03	42.810	43.240	42.480	42.840	40.728	6,071,483
2023-08-02	43.360	43.780	42.750	42.970	40.852	5,447,729
2023-08-01	42.550	43.880	42.450	43.330	41.194	15,842,993
2023-07-31	42.770	42.990	42.020	42.290	40.205	23,622,703
2023-07-28	44.300	44.300	42.380	42.780	40.671	24,123,732

← NewerPage 13 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.