AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	41.630	41.830	40.850	40.900	39.520	11,012,696
2025-04-22	41.600	41.880	41.350	41.530	40.129	6,964,055
2025-04-21	42.100	42.580	41.030	41.710	40.303	13,953,230
2025-04-18	41.910	42.200	41.530	42.030	40.612	7,898,238
2025-04-17	42.170	42.660	41.980	42.080	40.661	8,888,804
2025-04-16	42.430	42.980	41.960	42.610	41.173	9,633,382
2025-04-15	43.000	43.000	41.880	42.600	41.163	15,151,333
2025-04-14	43.570	43.620	42.700	43.150	41.695	13,444,869
2025-04-11	42.560	44.000	42.210	43.350	41.888	23,193,763
2025-04-10	42.940	43.300	41.950	42.750	41.308	20,574,804
2025-04-09	41.010	43.700	40.810	42.940	41.492	34,311,402
2025-04-08	39.660	41.440	39.660	41.300	39.907	30,103,733
2025-04-07	39.350	41.380	38.440	39.520	38.187	33,812,243
2025-04-03	40.650	41.590	40.610	41.040	39.656	10,567,794
2025-04-02	41.560	41.610	40.500	40.950	39.569	17,828,471
2025-04-01	41.290	42.500	40.700	41.740	40.332	16,737,712
2025-03-31	41.790	42.270	40.220	41.030	39.646	19,278,824
2025-03-28	41.590	42.470	41.430	41.950	40.535	12,678,752
2025-03-27	41.900	42.250	41.260	41.600	40.197	12,278,235
2025-03-26	41.990	42.990	41.620	42.090	40.670	14,892,719
2025-03-25	41.300	43.000	41.300	41.860	40.448	23,847,344
2025-03-24	42.000	42.150	40.800	41.240	39.849	14,117,545
2025-03-21	42.080	42.950	41.500	42.000	40.583	15,677,354
2025-03-20	42.050	43.270	41.900	42.330	40.902	17,482,435
2025-03-19	42.290	42.420	41.720	41.990	40.574	15,497,401
2025-03-18	42.980	43.660	42.200	42.230	40.806	22,550,538
2025-03-17	43.150	43.300	42.540	42.940	41.492	12,047,180
2025-03-14	42.400	42.980	41.990	42.860	41.414	25,151,211
2025-03-13	42.250	42.800	41.710	42.400	40.970	18,736,584
2025-03-12	42.670	43.650	42.150	42.280	40.854	18,738,596
2025-03-11	40.800	42.860	40.730	42.550	41.115	31,576,461
2025-03-10	42.000	43.100	40.910	41.280	39.888	36,557,062
2025-03-07	40.050	42.000	40.050	41.540	40.139	43,984,228
2025-03-06	39.240	40.130	39.240	39.940	38.593	19,526,005
2025-03-05	39.010	40.060	39.000	39.230	37.907	26,637,199
2025-03-04	37.310	39.270	37.310	39.130	37.810	30,961,845
2025-03-03	37.600	38.380	37.250	37.470	36.206	18,787,835
2025-02-28	38.860	39.120	37.600	37.690	36.419	22,221,422
2025-02-27	38.990	39.350	38.500	39.000	37.685	26,351,411
2025-02-26	37.190	39.100	37.160	38.830	37.520	41,835,216
2025-02-25	37.280	37.470	37.020	37.190	35.936	15,525,847
2025-02-24	37.350	37.980	36.770	37.630	36.361	23,286,456
2025-02-21	36.760	37.400	36.690	37.180	35.926	24,475,617
2025-02-20	36.110	37.080	35.910	36.790	35.549	23,339,075
2025-02-19	35.760	36.100	35.600	36.100	34.882	15,205,018
2025-02-18	36.970	37.020	35.430	35.790	34.583	29,618,108
2025-02-17	37.180	37.270	36.690	36.960	35.713	13,552,092
2025-02-14	37.520	37.530	36.890	37.070	35.820	17,389,120
2025-02-13	38.190	38.560	37.410	37.520	36.254	19,731,795
2025-02-12	38.120	38.210	37.780	38.180	36.892	12,906,971
2025-02-11	38.650	38.650	37.950	38.120	36.834	12,039,419
2025-02-10	38.510	38.650	38.250	38.470	37.172	13,405,374
2025-02-07	37.830	38.600	37.650	38.500	37.201	18,809,558
2025-02-06	37.150	37.900	36.960	37.820	36.544	14,126,084
2025-02-05	37.770	37.830	36.890	37.300	36.042	11,616,428
2025-01-27	38.020	38.140	37.520	37.690	36.419	9,644,155
2025-01-24	38.120	38.360	37.820	38.020	36.738	13,484,795
2025-01-23	38.350	39.150	38.000	38.040	36.757	20,895,821
2025-01-22	37.880	38.770	37.520	37.950	36.670	25,837,651
2025-01-21	37.660	37.730	36.840	37.170	35.916	11,334,521

← NewerPage 7 of 21 · 1,216 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.