AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.660	36.950	35.650	36.710	36.218	42,638,933
2026-04-17	35.550	36.100	35.100	35.660	35.182	27,618,257
2026-04-16	35.900	36.150	35.500	35.620	35.142	23,734,890
2026-04-15	36.740	36.900	35.800	35.870	35.389	26,760,169
2026-04-14	36.930	36.960	36.310	36.510	36.020	28,650,210
2026-04-13	36.520	37.490	36.500	36.740	36.247	32,960,568
2026-04-10	36.800	37.390	36.380	36.840	36.346	60,174,158
2026-04-09	35.360	37.450	35.300	36.880	36.385	74,731,553
2026-04-08	35.230	35.960	35.090	35.700	35.221	43,650,664
2026-04-07	33.100	35.330	33.100	35.080	34.609	54,328,091
2026-04-03	33.330	33.500	32.820	33.090	32.646	16,149,042
2026-04-02	33.880	34.080	33.200	33.260	32.814	15,268,736
2026-04-01	34.200	34.260	33.730	34.100	33.643	18,633,316
2026-03-31	33.940	34.390	33.630	33.800	33.347	17,267,830
2026-03-30	32.820	34.230	32.760	33.950	33.495	23,393,357
2026-03-27	33.000	33.490	32.830	33.230	32.784	13,342,839
2026-03-26	33.940	33.950	33.200	33.390	32.942	17,271,441
2026-03-25	33.150	33.920	33.130	33.730	33.278	20,090,005
2026-03-24	32.910	33.200	32.350	33.050	32.607	20,796,797
2026-03-23	32.820	33.300	32.380	32.580	32.143	28,083,392
2026-03-20	34.540	34.640	33.470	33.530	33.080	32,516,189
2026-03-19	34.900	35.190	34.350	34.560	34.096	31,131,206
2026-03-18	34.780	35.490	34.500	35.430	34.955	31,164,412
2026-03-17	35.510	35.580	34.570	34.600	34.136	31,035,181
2026-03-16	35.500	35.780	34.850	35.360	34.886	34,063,717
2026-03-13	36.690	36.750	35.480	35.560	35.083	69,304,650
2026-03-12	37.080	38.060	36.880	37.780	37.273	80,062,317
2026-03-11	36.300	37.680	35.620	37.310	36.810	103,068,808
2026-03-10	34.580	35.610	34.570	35.350	34.876	36,602,077
2026-03-09	34.820	34.830	34.100	34.420	33.958	28,973,563
2026-03-06	35.000	35.500	34.800	35.290	34.817	23,654,174
2026-03-05	35.220	35.400	34.760	35.010	34.540	26,124,884
2026-03-04	34.560	35.270	34.450	35.070	34.600	27,212,610
2026-03-03	36.500	36.560	34.890	34.930	34.461	46,491,397
2026-03-02	35.980	36.490	35.660	36.460	35.971	58,053,784
2026-02-27	35.780	35.790	35.370	35.550	35.073	27,655,513
2026-02-26	35.400	36.020	34.960	35.860	35.379	40,841,174
2026-02-25	34.980	35.310	34.800	35.220	34.748	25,518,235
2026-02-24	34.520	35.020	34.440	34.880	34.412	25,826,598
2026-02-13	34.530	34.800	34.230	34.290	33.830	25,838,792
2026-02-12	34.280	34.640	34.190	34.510	34.047	18,554,171
2026-02-11	34.370	34.770	34.220	34.300	33.840	22,536,091
2026-02-10	34.500	34.670	34.060	34.570	34.106	26,626,456
2026-02-09	34.910	35.020	34.620	34.800	34.333	26,518,462
2026-02-06	34.600	34.840	34.440	34.610	34.146	16,573,044
2026-02-05	34.860	35.280	34.710	34.830	34.363	17,895,850
2026-02-04	34.800	35.250	34.710	35.010	34.540	25,444,420
2026-02-03	34.390	35.000	34.190	34.990	34.521	31,932,256
2026-02-02	34.500	34.820	33.960	33.990	33.534	26,320,938
2026-01-30	34.380	34.580	33.770	34.290	33.830	31,776,616
2026-01-29	35.010	35.280	34.330	34.460	33.998	55,206,417
2026-01-28	36.200	36.260	35.180	35.200	34.728	43,320,165
2026-01-27	35.900	36.210	35.330	35.870	35.389	44,983,094
2026-01-26	37.590	37.590	36.020	36.060	35.576	62,244,211
2026-01-23	37.020	37.840	36.680	37.570	37.066	58,507,823
2026-01-22	36.420	37.110	36.420	36.820	36.326	35,158,342
2026-01-21	36.460	36.940	36.400	36.450	35.961	33,974,921
2026-01-20	37.600	37.850	36.550	36.740	36.247	49,933,106
2026-01-19	36.840	38.320	36.660	37.860	37.352	61,877,081
2026-01-16	37.160	37.200	36.500	36.840	36.346	45,993,068

← NewerPage 3 of 21 · 1,215 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.