AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	90.000	91.780	86.600	86.830	44.397	12,267,293
2022-01-28	86.660	90.890	85.510	88.580	45.292	19,563,132
2022-01-27	84.530	88.420	83.450	85.380	43.655	18,229,098
2022-01-26	86.340	87.460	81.730	84.530	43.221	28,744,989
2022-01-25	86.390	88.500	86.000	86.300	44.126	12,236,003
2022-01-24	83.570	86.500	82.600	86.330	44.141	13,228,979
2022-01-21	83.880	85.000	79.450	83.400	42.643	27,741,388
2022-01-20	88.830	89.450	84.500	86.050	43.998	22,884,379
2022-01-19	91.000	92.000	87.480	88.320	45.159	12,098,233
2022-01-18	92.930	95.000	90.030	91.420	46.744	12,714,192
2022-01-17	88.080	93.940	87.910	91.520	46.795	12,437,526
2022-01-14	88.970	91.000	87.830	89.770	45.900	10,145,087
2022-01-13	89.170	90.150	86.980	88.170	45.082	14,037,374
2022-01-12	85.800	89.580	85.800	89.400	45.711	16,625,108
2022-01-11	90.800	91.740	84.140	85.550	43.742	25,165,802
2022-01-10	91.000	92.980	86.640	90.800	46.427	20,262,187
2022-01-07	94.000	94.420	92.500	92.600	47.347	11,187,265
2022-01-06	93.000	96.490	92.590	93.430	47.771	13,661,562
2022-01-05	97.780	98.600	91.780	94.000	48.063	20,037,750
2022-01-04	100.56	101.03	96.570	97.800	50.006	11,248,875
2021-12-31	100.00	101.60	98.740	100.56	51.417	11,951,235
2021-12-30	98.000	101.12	96.330	99.750	51.003	16,099,661
2021-12-29	95.760	98.230	95.310	97.780	49.996	11,083,128
2021-12-28	96.790	97.790	95.510	96.320	49.249	10,351,848
2021-12-27	98.060	99.980	95.390	97.000	49.597	10,965,439
2021-12-24	97.170	99.480	96.310	99.020	50.630	9,418,711
2021-12-23	99.310	99.780	97.000	97.170	49.684	12,787,443
2021-12-22	96.630	97.100	94.910	95.310	48.733	10,146,429
2021-12-21	96.000	97.500	94.550	96.630	49.408	10,255,605
2021-12-20	97.590	99.580	95.810	96.500	49.341	10,512,445
2021-12-17	98.390	98.390	96.330	97.540	49.873	9,077,646
2021-12-16	94.080	98.900	94.010	98.500	50.364	15,083,887
2021-12-15	95.680	95.680	94.060	94.450	48.293	8,739,281
2021-12-14	93.900	96.050	92.740	95.590	48.876	14,895,307
2021-12-13	95.300	95.380	92.830	93.900	48.012	20,501,078
2021-12-10	94.820	97.250	93.790	95.380	48.769	20,861,054
2021-12-09	96.590	97.870	94.810	95.000	48.574	16,599,939
2021-12-08	98.280	99.230	95.500	97.250	49.725	16,091,540
2021-12-07	103.24	103.74	97.000	98.330	50.277	16,785,213
2021-12-06	103.00	105.62	101.50	103.00	52.665	7,882,796
2021-12-03	100.00	103.78	99.510	103.33	52.833	9,637,475
2021-12-02	101.00	102.15	99.300	100.13	51.197	7,738,423
2021-12-01	102.74	102.79	100.00	100.84	51.560	10,881,607
2021-11-30	99.900	105.25	99.700	102.80	52.562	14,420,942
2021-11-29	95.880	101.00	95.550	99.670	50.962	12,130,602
2021-11-26	96.060	98.420	96.060	96.700	49.443	8,072,744
2021-11-25	97.870	99.440	95.700	96.000	49.086	9,901,218
2021-11-24	100.00	101.83	97.680	98.000	50.108	7,588,011
2021-11-23	101.13	102.20	98.880	100.10	51.182	10,110,773
2021-11-22	100.20	103.00	98.120	101.60	51.949	11,888,276
2021-11-19	102.58	103.00	99.090	100.20	51.233	16,318,462
2021-11-18	98.670	104.77	96.750	102.56	52.440	20,040,930
2021-11-17	94.830	99.580	92.450	98.940	50.589	16,186,248
2021-11-16	97.000	99.590	93.780	94.830	48.487	16,434,412
2021-11-15	100.27	105.00	96.680	98.210	50.215	18,723,406
2021-11-12	95.870	101.31	95.180	100.28	51.274	17,597,259
2021-11-11	94.850	97.990	94.850	95.870	49.019	11,361,249
2021-11-10	94.580	99.480	94.080	95.830	48.999	15,705,857
2021-11-09	93.480	95.800	92.500	94.820	48.482	16,441,940
2021-11-08	92.000	94.290	91.770	93.470	47.792	8,296,442

← NewerPage 20 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.