AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	57.810	58.150	56.520	56.650	40.905	16,982,604
2023-02-01	57.840	58.000	57.150	57.770	41.714	11,998,836
2023-01-31	57.880	58.400	57.400	57.730	41.685	8,745,682
2023-01-30	58.130	58.500	57.710	58.260	42.067	11,954,654
2023-01-20	56.920	57.860	56.800	57.440	41.475	11,398,896
2023-01-19	56.320	57.150	56.060	56.940	41.114	13,744,504
2023-01-18	55.930	56.570	55.220	56.320	40.667	9,164,056
2023-01-17	55.380	56.500	55.120	55.930	40.385	15,505,107
2023-01-16	55.800	56.030	55.100	55.380	39.988	22,400,077
2023-01-13	55.750	56.000	55.010	55.580	40.132	8,947,169
2023-01-12	55.980	56.600	55.260	55.850	40.327	10,887,259
2023-01-11	57.090	57.450	55.570	55.830	40.313	19,409,885
2023-01-10	57.340	57.570	56.040	57.190	41.295	14,252,206
2023-01-09	58.660	58.910	56.600	57.340	41.403	15,614,248
2023-01-06	59.900	59.970	58.490	58.520	42.255	11,512,165
2023-01-05	60.150	60.900	59.280	59.530	42.984	10,181,707
2023-01-04	59.460	60.400	59.380	60.140	43.425	10,017,294
2023-01-03	57.620	59.880	57.240	59.610	43.042	11,394,574
2022-12-30	57.740	58.260	57.230	57.760	41.706	5,243,479
2022-12-29	56.730	57.930	56.560	57.740	41.692	6,673,387
2022-12-28	57.250	57.790	56.510	56.720	40.955	5,896,936
2022-12-27	57.020	57.980	57.020	57.690	41.656	9,397,159
2022-12-26	54.930	57.470	54.930	57.000	41.158	12,967,801
2022-12-23	55.490	55.720	54.000	54.800	39.569	8,633,643
2022-12-22	56.500	57.090	55.490	55.710	40.226	8,766,927
2022-12-21	57.600	58.820	55.620	56.330	40.674	9,333,129
2022-12-20	58.380	58.920	57.210	57.600	41.591	7,626,379
2022-12-19	57.880	59.100	57.880	58.670	42.363	6,593,298
2022-12-16	58.050	58.600	57.860	58.150	41.988	6,634,399
2022-12-15	58.350	58.710	58.000	58.680	42.371	5,054,337
2022-12-14	58.500	58.820	58.000	58.100	41.952	5,562,563
2022-12-13	59.540	60.370	58.100	58.500	42.241	7,541,703
2022-12-12	58.750	59.950	57.760	59.540	42.992	11,997,781
2022-12-09	58.480	58.730	57.710	58.500	42.241	11,411,006
2022-12-08	59.080	59.120	58.160	58.500	42.241	10,002,232
2022-12-07	58.730	59.160	58.230	59.030	42.623	7,622,189
2022-12-06	58.130	59.190	57.150	58.800	42.457	13,135,136
2022-12-05	59.360	59.680	57.800	58.220	42.038	15,282,317
2022-12-02	60.000	60.200	59.110	59.330	42.840	6,661,391
2022-12-01	58.660	60.200	58.660	59.940	43.280	10,743,263
2022-11-30	58.600	58.800	58.000	58.640	42.342	10,277,776
2022-11-29	59.000	59.580	58.060	58.460	42.212	12,646,197
2022-11-28	59.500	60.150	57.840	59.170	42.724	10,537,982
2022-11-25	60.050	60.380	59.380	59.460	42.934	6,629,087
2022-11-24	61.020	61.180	60.070	60.130	43.418	5,325,452
2022-11-23	61.170	61.560	60.600	60.980	44.031	4,850,404
2022-11-22	61.700	61.880	60.980	61.220	44.205	6,020,775
2022-11-21	61.000	62.500	60.500	62.000	44.768	9,821,319
2022-11-18	61.900	62.300	61.000	61.050	44.082	7,908,628
2022-11-17	62.220	62.280	61.000	61.880	44.681	6,749,460
2022-11-16	62.050	62.730	61.700	62.300	44.984	7,427,180
2022-11-15	60.900	62.100	60.550	62.000	44.768	14,136,967
2022-11-14	61.020	61.660	60.890	61.080	44.103	10,034,085
2022-11-11	62.550	62.800	60.550	61.810	44.631	20,133,014
2022-11-10	61.680	62.250	61.370	62.000	44.768	8,602,791
2022-11-09	62.500	63.300	61.900	62.070	44.818	15,718,847
2022-11-08	61.850	62.150	61.260	62.120	44.854	16,080,836
2022-11-07	63.780	63.800	61.050	61.840	44.652	28,143,797
2022-11-04	64.370	64.500	63.160	63.630	45.945	19,792,233
2022-11-03	63.660	65.250	63.400	64.370	46.479	16,287,131

← NewerPage 16 of 21 · 1,213 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.