AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	39.040	39.270	38.920	39.140	38.615	14,899,837
2025-07-21	39.140	39.300	38.910	39.230	38.704	12,506,651
2025-07-18	39.060	39.260	38.660	39.140	38.615	15,006,701
2025-07-17	38.530	39.090	38.390	39.000	38.477	15,356,112
2025-07-16	38.600	39.120	38.200	38.530	38.013	12,383,504
2025-07-15	38.990	39.050	38.200	38.650	38.132	14,211,307
2025-07-14	39.210	39.410	38.910	38.980	38.457	9,082,504
2025-07-11	39.100	39.350	39.020	39.210	38.684	8,254,930
2025-07-10	39.250	39.350	38.820	39.120	38.595	9,699,299
2025-07-09	39.950	40.180	39.260	39.370	38.842	11,017,849
2025-07-08	39.000	40.150	38.990	39.950	39.414	18,827,623
2025-07-07	39.250	39.290	38.980	39.000	38.477	6,019,951
2025-07-04	39.180	39.630	39.000	39.260	38.733	8,442,877
2025-07-03	39.280	39.660	39.140	39.240	38.714	8,765,928
2025-07-02	39.610	39.630	39.150	39.360	38.832	8,507,942
2025-07-01	40.360	40.400	39.330	39.610	39.079	18,813,921
2025-06-30	39.520	40.430	39.500	40.360	39.819	17,538,211
2025-06-27	38.960	39.790	38.790	39.490	38.960	13,152,201
2025-06-26	39.180	39.840	38.940	38.950	38.428	16,253,697
2025-06-25	38.440	39.300	38.380	39.180	38.654	17,493,671
2025-06-24	37.800	38.800	37.670	38.440	37.924	14,688,632
2025-06-23	37.120	38.410	37.120	38.090	37.579	16,448,235
2025-06-20	37.400	37.530	37.100	37.120	36.622	7,189,409
2025-06-19	38.190	38.190	37.270	37.520	37.017	13,797,087
2025-06-18	37.810	38.480	37.800	38.250	37.737	11,913,292
2025-06-17	38.140	38.140	37.720	37.840	37.332	8,122,924
2025-06-16	38.980	38.990	38.270	38.850	37.540	9,969,972
2025-06-13	38.460	38.860	38.270	38.840	37.530	14,262,584
2025-06-12	38.760	38.770	38.230	38.330	37.037	9,847,496
2025-06-11	38.630	39.100	38.430	38.700	37.395	10,383,417
2025-06-10	39.500	39.580	38.540	38.600	37.298	22,953,530
2025-06-09	40.280	40.660	39.500	39.870	38.525	15,021,293
2025-06-06	39.870	40.340	39.820	40.140	38.786	7,500,479
2025-06-05	39.700	40.050	39.480	39.870	38.525	7,991,653
2025-06-04	39.780	39.900	39.610	39.700	38.361	5,995,876
2025-06-03	39.150	39.980	38.920	39.830	38.487	12,672,141
2025-05-30	39.150	39.340	38.800	39.220	37.897	6,586,280
2025-05-29	38.830	39.360	38.760	39.190	37.868	7,010,849
2025-05-28	38.690	39.180	38.620	38.820	37.511	6,497,661
2025-05-27	39.560	39.690	38.600	38.740	37.433	13,218,842
2025-05-26	39.720	39.900	39.410	39.610	38.274	7,640,711
2025-05-23	39.910	40.180	39.770	39.770	38.429	8,379,378
2025-05-22	40.170	40.570	39.810	40.240	38.883	9,342,790
2025-05-21	40.010	40.670	39.900	40.300	38.941	11,524,058
2025-05-20	40.100	40.240	39.570	40.180	38.825	11,976,465
2025-05-19	39.790	40.250	39.600	40.090	38.738	10,284,857
2025-05-16	39.530	39.990	39.350	39.820	38.477	10,528,211
2025-05-15	40.450	40.450	39.600	39.600	38.264	16,068,717
2025-05-14	40.790	40.950	40.330	40.460	39.095	15,905,158
2025-05-13	42.360	42.360	40.680	40.960	39.578	26,177,524
2025-05-12	40.840	43.650	40.750	42.230	40.806	47,052,489
2025-05-09	42.370	42.450	40.800	40.840	39.462	21,326,704
2025-05-08	41.840	42.390	41.210	42.280	40.854	19,768,838
2025-05-07	41.000	42.000	41.000	41.940	40.525	28,270,985
2025-05-06	40.690	40.760	40.230	40.600	39.231	13,718,675
2025-04-30	40.910	41.500	40.440	40.630	39.260	12,752,637
2025-04-29	40.200	41.230	39.730	40.720	39.347	16,111,419
2025-04-28	40.810	41.230	40.680	41.000	39.617	11,345,390
2025-04-25	40.880	41.100	40.660	40.760	39.385	8,069,163
2025-04-24	40.800	41.150	40.480	40.670	39.298	8,832,209

← NewerPage 6 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.