AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	54.480	55.190	53.880	55.150	39.822	8,837,676
2023-04-26	53.770	54.590	52.800	54.480	39.338	6,387,893
2023-04-25	54.230	56.000	53.120	53.750	38.811	10,925,591
2023-04-24	54.470	55.150	53.880	54.220	39.150	6,262,193
2023-04-21	54.590	56.180	54.380	54.460	39.323	8,526,306
2023-04-20	55.490	56.000	54.010	54.360	39.251	12,556,247
2023-04-19	56.590	56.700	55.440	55.500	40.074	5,611,287
2023-04-18	56.500	56.840	55.550	56.680	40.926	7,675,730
2023-04-17	55.600	57.000	55.600	56.530	40.818	7,104,132
2023-04-14	55.560	56.190	55.550	55.830	40.313	6,085,236
2023-04-13	55.050	56.270	55.000	55.800	40.291	7,120,374
2023-04-12	55.190	55.900	54.950	55.130	39.807	5,795,782
2023-04-11	55.740	56.760	55.090	55.400	40.002	7,737,486
2023-04-10	56.460	58.000	55.710	56.000	40.435	12,065,339
2023-04-07	56.100	56.800	55.980	56.390	40.717	8,048,159
2023-04-06	53.970	56.900	53.900	56.350	40.688	20,382,100
2023-04-04	53.800	54.380	53.690	53.960	38.962	7,846,953
2023-04-03	54.090	54.700	53.600	54.310	39.215	8,564,708
2023-03-31	54.220	54.400	53.530	54.080	39.049	6,995,225
2023-03-30	53.180	54.290	53.070	54.160	39.107	7,820,148
2023-03-29	53.990	53.990	52.850	53.200	38.414	8,970,659
2023-03-28	54.000	54.400	53.820	53.930	38.941	5,825,060
2023-03-27	53.660	54.310	53.030	54.180	39.121	8,877,239
2023-03-24	54.590	54.590	53.020	53.810	38.854	11,176,857
2023-03-23	53.520	54.630	53.200	54.450	39.316	10,854,872
2023-03-22	54.000	54.440	53.320	53.680	38.760	8,396,130
2023-03-21	53.000	54.280	52.860	54.010	38.999	14,081,483
2023-03-20	52.810	52.810	51.220	52.340	37.793	13,951,561
2023-03-17	53.310	53.800	52.680	52.810	38.132	12,911,537
2023-03-16	54.870	54.870	53.140	53.190	38.406	17,035,233
2023-03-15	55.540	55.870	54.290	54.770	39.547	12,502,951
2023-03-14	56.950	57.120	55.380	55.440	40.031	12,387,846
2023-03-13	56.510	57.090	56.400	57.000	41.158	5,483,406
2023-03-10	57.560	57.800	56.590	56.930	41.107	9,151,021
2023-03-09	58.090	59.300	57.700	57.820	41.750	11,732,445
2023-03-08	57.440	58.380	57.170	58.080	41.937	10,806,429
2023-03-07	58.120	58.490	57.380	57.400	41.446	11,525,022
2023-03-06	58.380	59.860	58.050	58.150	41.988	23,449,432
2023-03-03	57.010	58.100	56.660	57.690	41.656	11,623,220
2023-03-02	57.360	57.900	57.080	57.200	41.302	7,642,128
2023-03-01	56.920	57.970	56.510	57.340	41.403	8,739,828
2023-02-28	57.230	57.530	56.570	57.000	41.158	6,507,510
2023-02-27	57.400	58.570	57.100	57.190	41.295	17,787,861
2023-02-24	56.590	58.420	56.310	57.770	41.714	22,834,502
2023-02-23	56.080	56.590	55.830	56.130	40.529	6,120,533
2023-02-22	56.300	56.530	55.800	55.970	40.414	6,953,577
2023-02-21	55.680	56.980	55.640	56.380	40.710	9,459,938
2023-02-20	55.950	55.950	54.200	55.810	40.298	13,283,021
2023-02-17	56.500	56.580	55.520	55.730	40.240	8,018,718
2023-02-16	57.350	57.460	56.070	56.390	40.717	9,765,419
2023-02-15	57.960	57.980	56.900	57.110	41.237	9,522,394
2023-02-14	58.470	58.500	57.810	58.010	41.887	7,396,768
2023-02-13	57.630	58.600	57.630	58.470	42.219	13,154,794
2023-02-10	57.860	58.720	57.320	57.620	41.605	11,195,771
2023-02-09	56.180	58.080	56.090	57.900	41.807	18,890,168
2023-02-08	57.080	57.100	56.000	56.180	40.565	12,017,921
2023-02-07	58.080	58.230	56.800	57.080	41.215	11,115,837
2023-02-06	58.650	58.650	57.580	57.960	41.851	11,764,672
2023-02-03	56.990	58.930	56.150	58.820	42.472	19,988,150
2023-02-02	57.810	58.150	56.520	56.650	40.905	16,982,604

← NewerPage 15 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.