AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	63.800	64.450	63.000	63.900	46.140	18,288,877
2022-11-01	65.810	66.200	62.500	64.260	46.400	29,014,976
2022-10-31	67.880	68.900	65.400	65.800	47.512	20,088,572
2022-10-28	67.030	68.200	66.800	67.900	49.028	13,426,155
2022-10-27	66.800	68.200	66.600	66.900	48.306	8,917,095
2022-10-26	67.490	67.500	65.050	66.760	48.205	11,001,634
2022-10-25	65.810	68.450	65.690	66.890	48.299	19,733,301
2022-10-24	64.250	67.200	64.250	66.300	47.873	24,415,579
2022-10-21	63.820	64.590	63.200	63.850	46.104	6,732,216
2022-10-20	64.030	64.580	63.310	64.350	46.465	8,314,991
2022-10-19	64.300	64.580	63.210	64.250	46.392	9,609,862
2022-10-18	64.100	64.720	63.520	64.400	46.501	7,656,357
2022-10-17	62.500	64.810	62.390	64.350	46.465	11,394,580
2022-10-14	63.900	63.960	62.370	62.910	45.425	11,933,625
2022-10-13	63.910	64.280	63.100	63.290	45.699	6,592,682
2022-10-12	61.360	64.510	61.050	63.830	46.089	16,425,097
2022-10-11	58.320	61.940	58.300	61.750	44.587	12,604,620
2022-10-10	58.000	59.410	57.200	58.610	42.320	9,975,089
2022-09-30	60.000	60.290	57.810	58.000	41.880	12,245,402
2022-09-29	60.250	61.600	59.610	59.850	43.215	9,934,826
2022-09-28	62.730	63.550	60.000	60.240	43.497	14,294,698
2022-09-27	63.300	63.500	62.350	62.730	45.295	7,985,711
2022-09-26	64.680	64.790	62.810	63.250	45.670	9,712,877
2022-09-23	65.500	67.540	64.370	65.170	47.057	17,709,948
2022-09-22	63.600	65.370	63.280	64.680	46.703	8,770,693
2022-09-21	65.110	65.630	63.570	63.650	45.959	6,561,714
2022-09-20	65.500	66.280	64.680	65.520	47.309	7,159,340
2022-09-19	65.240	66.500	64.180	64.880	46.847	7,656,502
2022-09-16	65.000	67.500	64.710	65.230	47.100	11,138,988
2022-09-15	66.700	67.200	64.220	65.020	46.948	8,849,720
2022-09-14	64.500	67.600	64.020	66.910	48.313	14,767,131
2022-09-13	64.000	65.120	63.600	64.750	46.753	6,527,435
2022-09-09	65.000	65.100	63.120	64.210	46.364	7,398,895
2022-09-08	63.830	65.080	63.830	64.770	46.768	7,978,107
2022-09-07	63.960	64.480	63.580	64.210	46.364	7,298,717
2022-09-06	62.410	64.250	62.200	63.980	46.197	9,305,012
2022-09-05	62.620	63.550	62.100	62.410	45.064	5,519,306
2022-09-02	62.300	63.600	61.850	62.660	45.244	7,780,240
2022-09-01	61.000	62.590	60.660	62.110	44.847	12,496,693
2022-08-31	63.490	64.800	60.350	60.850	43.937	16,793,266
2022-08-30	61.030	62.500	61.030	61.880	44.681	6,435,023
2022-08-29	60.000	62.180	59.780	61.170	44.168	10,814,332
2022-08-26	62.270	62.500	60.500	60.720	43.844	9,385,521
2022-08-25	63.100	64.500	62.000	62.270	44.963	10,565,488
2022-08-24	62.890	64.150	62.580	63.100	45.562	9,931,373
2022-08-23	62.700	63.400	62.300	62.900	45.418	7,409,780
2022-08-22	61.700	63.100	61.150	62.700	45.273	7,446,034
2022-08-19	62.800	63.460	61.580	61.820	44.638	7,259,632
2022-08-18	62.640	63.370	62.060	62.840	45.374	5,971,811
2022-08-17	63.400	63.760	61.850	62.650	45.237	11,117,327
2022-08-16	63.300	64.150	63.020	63.540	45.880	5,992,398
2022-08-15	63.290	63.880	62.600	63.620	45.938	7,696,271
2022-08-12	64.920	64.920	63.060	63.300	45.706	8,138,327
2022-08-11	65.500	65.600	63.840	65.060	46.977	8,742,913
2022-08-10	64.000	65.370	63.780	65.140	47.035	12,897,804
2022-08-09	62.400	64.690	62.060	64.100	46.284	12,121,232
2022-08-08	61.180	63.000	61.100	62.300	44.984	10,531,952
2022-08-05	62.190	62.640	60.880	61.700	44.551	9,099,954
2022-08-04	63.550	63.810	61.850	62.160	44.883	8,946,732
2022-08-03	60.880	64.360	60.660	63.360	45.750	21,334,532

← NewerPage 17 of 21 · 1,217 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.