AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	37.890	38.040	37.590	37.710	37.204	28,180,863
2025-10-20	38.440	38.550	37.680	37.890	37.382	21,871,974
2025-10-17	39.140	39.170	38.160	38.270	37.757	20,232,562
2025-10-16	39.520	40.040	39.110	39.230	38.704	13,719,306
2025-10-15	39.750	39.780	38.760	39.460	38.931	20,306,080
2025-10-14	40.870	40.990	39.600	39.630	39.098	26,785,175
2025-10-13	40.000	41.120	39.900	40.870	40.322	16,911,710
2025-10-10	41.000	41.500	40.710	40.850	40.302	20,199,126
2025-10-09	41.720	41.720	40.160	40.990	40.440	25,455,709
2025-09-30	40.760	41.790	40.550	41.270	40.716	20,730,412
2025-09-29	40.650	41.230	40.230	40.880	40.332	17,521,317
2025-09-26	40.400	41.240	40.050	40.220	39.681	19,749,958
2025-09-25	41.360	41.360	40.280	40.510	39.967	19,473,577
2025-09-24	41.100	41.580	40.800	41.400	40.845	14,252,414
2025-09-23	41.500	41.890	40.740	41.420	40.864	21,036,693
2025-09-22	41.490	41.910	40.930	41.540	40.983	23,472,468
2025-09-19	40.820	41.490	40.470	41.420	40.864	30,396,921
2025-09-18	39.650	41.360	39.500	40.370	39.829	29,318,100
2025-09-17	39.090	39.850	38.980	39.790	39.256	19,223,918
2025-09-16	38.900	39.030	38.620	38.990	38.467	10,364,281
2025-09-15	39.340	39.370	38.820	38.900	38.378	13,975,037
2025-09-12	39.550	39.590	39.170	39.310	38.783	17,641,491
2025-09-11	38.920	39.550	38.660	39.550	39.020	14,910,255
2025-09-10	39.300	39.480	38.710	38.920	38.398	10,661,044
2025-09-09	39.560	39.710	39.000	39.310	38.783	12,209,426
2025-09-08	39.120	39.880	38.650	39.710	39.177	18,241,530
2025-09-05	39.050	39.270	38.650	39.110	38.585	24,735,704
2025-09-04	39.650	39.910	38.650	38.890	38.368	23,959,678
2025-09-03	41.560	41.560	39.590	39.620	39.089	27,524,552
2025-09-02	42.700	42.800	40.860	41.550	40.993	30,267,600
2025-09-01	42.050	42.990	41.420	42.680	42.108	37,281,096
2025-08-29	42.000	42.250	41.630	41.850	41.289	26,469,086
2025-08-28	40.860	42.000	40.570	41.960	41.397	23,519,240
2025-08-27	41.850	42.200	40.940	40.980	40.430	26,357,009
2025-08-26	42.070	42.220	41.410	41.820	41.259	23,241,532
2025-08-25	41.500	42.180	41.310	42.080	41.516	31,550,690
2025-08-22	41.450	41.480	40.740	41.400	40.845	21,954,352
2025-08-21	41.060	42.480	41.040	41.390	40.835	30,108,108
2025-08-20	41.000	41.110	40.460	41.030	40.480	24,572,544
2025-08-19	41.780	42.000	40.590	41.160	40.608	27,780,020
2025-08-18	41.880	42.230	41.200	41.750	41.190	33,920,052
2025-08-15	40.310	41.980	40.020	41.670	41.111	43,161,373
2025-08-14	39.910	42.640	39.910	40.660	40.115	73,954,810
2025-08-13	38.770	39.180	38.670	39.040	38.516	19,519,851
2025-08-12	39.010	39.150	38.540	38.760	38.240	17,044,608
2025-08-11	38.490	39.570	38.200	39.080	38.556	30,559,323
2025-08-08	38.630	38.800	38.280	38.350	37.836	13,951,776
2025-08-07	39.000	39.000	38.400	38.620	38.102	16,729,992
2025-08-06	38.430	38.970	38.200	38.870	38.349	23,440,210
2025-08-05	38.290	38.740	38.260	38.400	37.885	16,818,434
2025-08-04	37.590	38.250	37.500	38.250	37.737	16,134,077
2025-08-01	38.220	38.220	37.560	37.720	37.214	20,455,336
2025-07-31	38.620	38.810	37.950	38.180	37.668	19,506,902
2025-07-30	38.980	39.270	38.430	38.700	38.181	22,045,208
2025-07-29	39.310	39.350	38.530	38.970	38.447	24,152,268
2025-07-28	38.730	39.700	38.700	39.310	38.783	27,230,856
2025-07-25	39.010	39.010	38.650	38.700	38.181	13,404,250
2025-07-24	38.820	38.940	38.580	38.920	38.398	17,093,193
2025-07-23	39.140	39.660	38.710	38.830	38.309	15,806,075
2025-07-22	39.040	39.270	38.920	39.140	38.615	14,899,837

← NewerPage 5 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.