AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	78.260	82.450	77.810	81.010	41.421	16,972,217
2022-05-06	76.900	79.880	76.000	78.260	40.015	13,236,206
2022-05-05	75.710	80.000	75.400	78.910	40.347	22,462,281
2022-04-29	70.360	75.990	70.000	75.700	38.706	15,930,332
2022-04-28	67.630	71.300	65.510	70.600	36.098	16,211,966
2022-04-27	61.400	68.060	60.800	67.850	34.692	14,293,781
2022-04-26	66.050	66.990	61.830	62.100	31.752	17,757,945
2022-04-25	69.980	69.990	65.200	66.010	33.751	11,024,842
2022-04-22	70.300	71.020	69.180	70.550	36.073	7,349,178
2022-04-21	73.420	74.550	70.700	70.810	36.206	7,415,262
2022-04-20	74.280	74.290	73.100	73.860	37.765	3,984,105
2022-04-19	74.290	74.950	73.500	74.270	37.975	5,496,645
2022-04-18	71.400	74.650	70.500	74.290	37.985	11,163,457
2022-04-15	72.620	73.130	70.260	71.280	36.446	11,807,268
2022-04-14	72.140	73.990	71.260	72.620	37.131	14,995,145
2022-04-13	74.000	74.110	70.110	71.050	36.328	16,117,707
2022-04-12	75.500	76.510	73.480	73.990	37.832	11,507,070
2022-04-11	79.820	80.000	74.600	75.500	38.604	14,279,075
2022-04-08	81.000	81.000	79.100	79.600	40.700	8,578,970
2022-04-07	82.400	83.550	80.530	80.750	41.288	6,211,658
2022-04-06	81.220	83.100	80.130	82.500	42.183	11,489,150
2022-04-01	77.020	81.460	77.020	81.230	41.534	17,833,408
2022-03-31	79.730	80.680	77.210	77.690	39.723	11,949,541
2022-03-30	78.850	79.740	77.600	79.100	40.444	13,943,809
2022-03-29	77.500	80.000	77.480	78.200	39.984	11,112,170
2022-03-28	79.000	79.500	76.800	77.220	39.483	11,112,883
2022-03-25	79.480	81.150	79.050	79.500	40.649	8,723,762
2022-03-24	80.840	80.840	79.050	79.900	40.853	10,949,514
2022-03-23	80.510	83.250	79.170	81.000	41.416	19,124,214
2022-03-22	83.430	83.430	79.800	80.490	41.155	15,299,016
2022-03-21	81.500	84.310	81.340	83.440	42.664	13,695,612
2022-03-18	84.600	84.600	78.300	81.340	41.590	28,222,295
2022-03-17	89.000	90.410	84.950	85.640	43.788	17,924,690
2022-03-16	86.360	89.000	84.040	88.650	45.327	10,991,795
2022-03-15	86.500	88.940	85.000	85.600	43.768	10,405,276
2022-03-14	86.490	90.300	85.800	87.000	44.484	13,778,837
2022-03-11	86.900	87.100	84.310	86.500	44.228	6,564,228
2022-03-10	85.500	88.280	85.500	87.110	44.540	12,182,883
2022-03-09	82.260	85.130	80.880	84.000	42.950	15,905,291
2022-03-08	86.070	86.800	82.400	82.520	42.193	10,694,438
2022-03-07	86.350	87.300	82.800	85.300	43.614	11,033,522
2022-03-04	85.700	87.590	85.700	86.350	44.151	5,697,249
2022-03-03	88.500	88.500	86.000	86.810	44.387	5,921,320
2022-03-02	89.110	89.600	87.710	88.290	45.143	5,869,208
2022-03-01	89.370	90.340	87.750	88.810	45.409	10,553,848
2022-02-28	86.400	90.050	85.930	88.470	45.235	15,225,359
2022-02-25	84.960	87.840	84.960	85.900	43.921	9,613,467
2022-02-24	85.890	88.640	85.060	86.640	44.300	18,206,610
2022-02-23	81.200	86.490	81.180	85.900	43.921	17,727,273
2022-02-22	82.970	83.600	80.030	81.790	41.820	15,117,684
2022-02-21	82.460	84.560	82.200	83.110	42.495	9,116,148
2022-02-18	83.050	83.300	81.900	82.940	42.408	7,609,887
2022-02-17	83.570	83.930	81.750	83.460	42.674	12,630,916
2022-02-16	86.200	86.390	81.580	83.830	42.863	14,862,294
2022-02-15	84.160	86.860	83.540	86.490	44.223	9,743,062
2022-02-14	84.600	86.500	82.710	84.160	43.032	11,333,702
2022-02-11	85.180	87.140	83.910	84.120	43.011	10,550,398
2022-02-10	88.700	91.300	84.600	85.770	43.855	15,585,489
2022-02-09	84.350	89.240	84.020	88.550	45.276	14,864,837
2022-02-08	86.820	87.700	83.180	84.350	43.129	11,398,736

← NewerPage 19 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.