AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	62.530	63.720	60.580	61.300	44.262	14,560,292
2022-08-01	61.030	62.990	60.710	62.190	44.905	8,379,542
2022-07-29	63.200	63.220	60.610	61.000	44.046	10,857,670
2022-07-28	63.270	63.600	62.000	63.410	45.786	8,244,146
2022-07-27	63.600	64.180	62.600	62.970	45.468	7,249,434
2022-07-26	62.410	64.150	62.400	63.510	45.858	5,995,059
2022-07-25	63.810	64.210	61.990	62.380	45.042	10,558,354
2022-07-22	64.600	65.300	63.000	63.800	46.067	8,602,601
2022-07-21	65.750	65.860	64.420	64.630	46.667	9,740,885
2022-07-20	65.280	66.120	64.730	65.910	47.591	11,644,367
2022-07-19	64.900	66.960	64.410	65.480	47.281	11,576,483
2022-07-18	63.690	65.360	63.500	65.350	47.187	8,387,046
2022-07-15	64.200	66.200	63.560	64.000	46.212	10,720,989
2022-07-14	62.900	64.700	62.710	64.200	46.356	8,200,137
2022-07-13	64.810	64.810	62.700	63.120	45.576	9,549,633
2022-07-12	64.880	66.830	64.110	64.630	46.667	13,503,185
2022-07-11	63.400	65.040	63.080	64.540	46.602	9,959,271
2022-07-08	64.000	64.750	63.270	63.430	45.800	9,143,444
2022-07-07	63.910	65.000	62.290	64.380	46.486	12,492,961
2022-07-06	64.200	65.040	62.690	63.900	46.140	11,547,815
2022-07-05	65.000	65.000	63.210	64.580	46.631	9,516,683
2022-07-04	62.700	65.460	61.460	65.100	47.006	15,430,383
2022-07-01	63.600	63.900	62.020	62.460	45.100	10,929,581
2022-06-30	64.030	64.850	62.880	63.320	45.721	11,693,979
2022-06-29	65.960	66.290	64.100	64.170	46.335	8,686,731
2022-06-28	64.100	67.670	64.100	66.150	47.764	17,479,537
2022-06-27	64.050	65.090	63.160	64.670	46.696	15,113,893
2022-06-24	61.300	64.800	61.300	64.000	46.212	27,879,445
2022-06-23	58.610	61.150	57.870	60.940	44.002	18,988,210
2022-06-22	60.700	61.140	58.300	58.600	42.313	15,669,724
2022-06-21	61.060	61.890	60.200	60.800	43.901	11,410,644
2022-06-20	60.310	61.870	59.840	61.050	44.082	16,808,243
2022-06-17	60.000	60.580	59.010	60.100	43.396	11,064,189
2022-06-16	59.140	60.650	58.700	59.850	43.215	14,919,594
2022-06-15	59.490	60.580	58.580	59.140	42.703	14,682,545
2022-06-14	61.000	61.000	57.600	59.500	42.963	19,961,008
2022-06-13	64.770	64.770	61.030	61.700	44.551	17,895,247
2022-06-10	85.400	89.250	84.100	89.230	45.624	18,929,465
2022-06-09	86.230	86.390	84.210	85.430	43.681	11,471,765
2022-06-08	87.100	88.160	86.030	86.500	44.228	12,366,310
2022-06-07	88.060	88.360	84.580	87.270	44.622	9,491,376
2022-06-06	86.890	88.960	86.020	88.130	45.062	12,169,297
2022-06-02	82.500	86.250	82.500	85.960	43.952	10,639,993
2022-06-01	82.900	83.550	82.330	83.050	42.464	6,603,118
2022-05-31	82.830	83.800	82.210	82.990	42.433	8,118,164
2022-05-30	83.840	84.100	82.120	82.830	42.352	10,802,655
2022-05-27	85.000	85.230	82.950	83.610	42.750	11,357,757
2022-05-26	80.000	88.060	80.000	83.630	42.761	26,138,479
2022-05-25	79.290	80.400	77.970	80.200	41.007	9,092,179
2022-05-24	79.760	81.900	78.010	79.400	40.598	11,888,804
2022-05-23	81.360	81.400	79.000	80.200	41.007	7,417,644
2022-05-20	81.740	81.800	79.210	81.000	41.416	7,846,116
2022-05-19	79.400	81.920	79.000	81.600	41.723	7,987,561
2022-05-18	80.600	80.900	79.250	80.050	40.930	5,791,112
2022-05-17	78.900	81.290	78.100	80.070	40.940	9,872,093
2022-05-16	79.180	81.500	77.770	78.820	40.301	7,683,996
2022-05-13	79.410	79.670	77.330	78.600	40.189	7,114,074
2022-05-12	80.530	81.260	77.800	79.240	40.516	12,072,453
2022-05-11	79.460	83.110	79.460	81.550	41.697	15,562,355
2022-05-10	80.060	81.860	78.570	80.200	41.007	19,004,605

← NewerPage 18 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.