AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	37.630	37.930	36.700	36.770	36.277	75,958,287
2026-01-14	37.970	39.330	37.580	38.080	37.569	84,547,520
2026-01-13	41.940	41.940	37.980	38.180	37.668	124,043,673
2026-01-12	39.970	40.970	39.900	40.580	40.036	110,964,030
2026-01-09	38.820	40.380	38.500	38.890	38.368	124,358,988
2026-01-08	37.090	38.950	36.720	38.500	37.984	95,875,819
2026-01-07	37.500	38.580	36.670	37.080	36.583	96,735,872
2026-01-06	35.580	37.410	35.460	37.230	36.731	99,855,797
2026-01-05	36.050	36.390	35.280	35.770	35.290	66,484,222
2025-12-31	35.330	36.420	34.800	35.440	34.965	49,968,965
2025-12-30	35.690	36.020	35.280	35.460	34.984	46,373,742
2025-12-29	35.150	36.880	35.150	36.050	35.566	74,497,870
2025-12-26	35.010	35.180	34.460	34.790	34.323	46,733,859
2025-12-25	33.740	35.050	33.680	34.890	34.422	51,591,978
2025-12-24	33.300	33.900	33.210	33.750	33.297	23,373,418
2025-12-23	34.180	34.180	33.340	33.430	32.982	30,830,418
2025-12-22	34.450	34.770	33.900	34.180	33.722	35,149,816
2025-12-19	33.480	34.350	33.480	34.140	33.682	32,973,159
2025-12-18	32.590	33.910	32.530	33.470	33.021	35,309,830
2025-12-17	32.800	33.100	32.260	32.880	32.439	23,058,892
2025-12-16	33.400	33.490	32.630	32.890	32.449	25,701,382
2025-12-15	32.290	34.340	32.270	33.590	33.139	47,928,985
2025-12-12	32.800	32.800	32.170	32.270	31.837	32,697,734
2025-12-11	33.330	33.440	32.800	32.820	32.380	17,714,358
2025-12-10	33.090	33.430	32.810	33.320	32.873	15,291,481
2025-12-09	33.570	33.630	33.070	33.130	32.686	19,993,451
2025-12-08	33.530	34.040	33.450	33.500	33.051	24,465,629
2025-12-05	33.170	33.510	33.000	33.490	33.041	13,655,503
2025-12-04	33.250	33.450	32.960	33.200	32.755	13,520,152
2025-12-03	33.810	33.850	33.250	33.310	32.863	14,659,977
2025-12-02	34.170	34.170	33.700	33.720	33.268	13,156,268
2025-12-01	33.970	34.240	33.960	34.210	33.751	12,977,126
2025-11-28	33.900	33.940	33.330	33.940	33.485	19,071,081
2025-11-27	34.330	34.340	33.850	33.930	33.475	14,746,189
2025-11-26	35.000	35.000	34.200	34.310	33.850	20,372,629
2025-11-25	35.410	35.410	35.000	35.100	34.629	12,048,596
2025-11-24	34.660	35.530	34.550	35.390	34.915	14,532,170
2025-11-21	34.720	34.980	34.140	34.560	34.096	16,563,068
2025-11-20	35.690	35.690	34.920	34.980	34.511	12,972,409
2025-11-19	35.710	36.050	35.450	35.500	35.024	11,845,184
2025-11-18	35.900	36.250	35.760	35.800	35.320	10,790,417
2025-11-17	36.250	36.540	36.010	36.120	35.636	16,285,423
2025-11-14	35.770	36.170	35.610	35.920	35.438	14,102,960
2025-11-13	36.100	36.100	35.610	35.870	35.389	19,003,624
2025-11-12	35.700	36.180	35.580	36.140	35.655	20,063,763
2025-11-11	35.390	36.090	35.370	35.710	35.231	22,255,972
2025-11-10	34.910	35.330	34.830	35.330	34.856	20,326,972
2025-11-07	35.180	35.200	34.710	34.910	34.442	19,217,971
2025-11-06	35.040	35.500	35.010	35.260	34.787	17,522,540
2025-11-05	34.710	35.180	34.660	35.040	34.570	16,053,061
2025-11-04	34.900	35.180	34.810	34.940	34.471	14,919,996
2025-11-03	35.100	35.290	34.500	35.010	34.540	25,111,685
2025-10-31	35.010	35.330	34.970	35.100	34.629	24,326,890
2025-10-30	34.560	35.980	34.560	35.180	34.708	70,171,434
2025-10-29	37.820	37.910	37.620	37.780	37.273	15,530,888
2025-10-28	37.740	37.960	37.390	37.810	37.303	19,143,769
2025-10-27	37.720	38.080	37.450	37.740	37.234	29,718,181
2025-10-24	37.230	37.790	37.230	37.450	36.948	23,717,203
2025-10-23	37.150	37.220	36.490	37.000	36.504	23,664,817
2025-10-22	37.700	37.710	37.080	37.170	36.671	25,103,768

← NewerPage 4 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.