AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	45.200	45.360	44.030	44.520	42.325	10,352,194
2023-07-26	44.900	45.600	44.730	45.150	42.924	5,208,084
2023-07-25	44.150	45.390	44.150	44.930	42.715	9,469,789
2023-07-24	43.540	45.210	43.520	44.790	42.582	8,681,940
2023-07-21	44.080	44.290	43.500	43.710	41.555	4,407,909
2023-07-20	43.980	44.430	43.850	44.040	41.869	5,277,686
2023-07-19	44.270	44.780	43.820	44.070	41.898	5,400,987
2023-07-18	44.520	44.820	44.060	44.520	42.325	3,983,292
2023-07-17	44.530	44.600	44.030	44.320	42.135	5,363,969
2023-07-14	44.770	45.000	44.400	44.540	42.344	4,342,058
2023-07-13	44.350	45.350	44.350	44.890	42.677	8,042,989
2023-07-12	44.700	44.730	43.960	44.260	42.078	6,307,504
2023-07-11	43.600	45.250	43.550	44.690	42.487	9,887,547
2023-07-10	43.550	44.040	43.000	43.720	41.565	8,213,397
2023-07-07	43.520	43.850	42.890	43.200	41.071	7,380,569
2023-07-06	44.800	45.180	43.500	43.710	41.555	14,094,950
2023-07-05	45.810	46.000	44.800	44.890	42.677	9,524,126
2023-07-04	45.300	46.440	44.940	46.020	43.752	12,997,575
2023-07-03	45.340	46.580	45.300	45.460	43.219	15,327,611
2023-06-30	44.350	45.590	44.270	45.350	43.115	16,666,186
2023-06-29	43.450	44.500	43.290	44.130	41.955	12,832,015
2023-06-28	43.400	43.930	42.900	43.530	41.384	7,595,514
2023-06-27	42.630	43.510	42.560	43.390	41.251	9,946,974
2023-06-26	42.770	43.350	42.410	42.430	40.338	8,816,983
2023-06-21	43.250	43.950	42.680	42.760	40.652	8,151,882
2023-06-20	41.770	44.290	41.760	43.300	41.166	20,885,490
2023-06-19	42.310	42.400	41.610	41.730	39.673	6,115,739
2023-06-16	42.200	42.600	41.910	42.200	40.120	5,838,346
2023-06-15	41.200	42.090	41.110	41.910	39.844	5,760,186
2023-06-14	41.240	41.540	41.100	41.200	39.169	3,459,638
2023-06-13	41.890	42.080	41.050	41.200	39.169	7,967,032
2023-06-12	42.240	42.800	41.880	41.900	39.835	7,610,680
2023-06-09	40.800	42.450	40.610	42.450	40.357	17,409,117
2023-06-08	40.170	40.980	39.230	40.800	38.789	8,093,812
2023-06-07	41.050	41.200	39.900	40.180	38.199	8,785,423
2023-06-06	41.170	41.500	40.970	41.040	39.017	5,601,192
2023-06-05	41.970	42.290	40.930	41.350	39.312	7,757,687
2023-06-02	42.070	42.210	41.750	41.960	39.892	6,287,890
2023-06-01	42.520	42.730	42.010	42.090	40.015	5,618,483
2023-05-31	42.600	43.280	42.240	42.510	40.415	6,563,724
2023-05-30	43.000	43.260	42.240	42.690	40.586	6,140,404
2023-05-29	43.490	43.850	42.880	43.130	41.004	3,931,373
2023-05-26	43.160	43.250	42.700	43.040	40.918	3,915,257
2023-05-25	42.860	43.430	42.830	43.120	40.994	4,730,904
2023-05-24	43.170	43.340	42.690	42.860	40.747	3,954,540
2023-05-23	43.350	43.770	43.120	43.200	41.071	3,977,129
2023-05-22	43.940	44.180	43.210	43.480	41.337	6,078,078
2023-05-19	43.840	44.420	43.400	44.060	41.888	7,087,714
2023-05-18	43.500	44.140	43.440	43.880	41.717	9,425,990
2023-05-17	42.370	43.690	42.030	43.440	41.299	13,192,141
2023-05-16	43.100	43.180	42.110	42.370	40.281	6,861,172
2023-05-15	54.860	56.800	54.250	56.520	40.811	10,049,958
2023-05-12	54.510	55.650	54.510	54.850	39.605	5,912,540
2023-05-11	55.050	55.550	54.320	54.490	39.345	6,855,544
2023-05-10	55.880	56.010	54.810	55.050	39.750	9,825,628
2023-05-09	57.130	57.440	56.030	56.160	40.551	9,605,793
2023-05-08	55.630	57.280	55.630	56.960	41.129	14,623,060
2023-05-05	55.700	56.350	55.450	55.950	40.399	7,774,594
2023-05-04	56.510	56.850	55.340	55.980	40.421	15,158,107
2023-04-28	55.090	55.200	54.350	54.930	39.663	7,773,208

← NewerPage 14 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.