AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	37.670	37.970	37.240	37.470	36.206	12,508,119
2025-01-17	36.500	37.800	36.380	37.500	36.235	14,605,053
2025-01-16	37.050	37.070	36.350	36.740	35.501	13,347,653
2025-01-15	38.000	38.050	36.850	36.950	35.704	10,841,171
2025-01-14	37.270	38.130	37.110	38.080	36.796	10,988,023
2025-01-13	37.300	38.080	37.150	37.270	36.013	8,753,477
2025-01-10	37.300	38.580	37.200	37.650	36.380	15,966,794
2025-01-09	36.500	37.620	36.000	37.410	36.148	15,231,291
2025-01-08	36.980	36.980	35.850	36.520	35.288	8,862,293
2025-01-07	36.370	37.080	36.200	37.050	35.800	6,551,082
2025-01-06	36.950	36.950	36.080	36.360	35.134	10,636,099
2025-01-03	37.360	37.920	36.840	36.940	35.694	13,928,165
2025-01-02	39.110	39.300	37.420	37.590	36.322	14,665,556
2024-12-31	39.510	39.760	38.850	39.300	37.974	12,874,898
2024-12-30	39.810	40.230	39.580	39.710	38.371	13,421,323
2024-12-27	40.880	41.010	39.710	39.800	38.458	23,485,986
2024-12-26	38.400	39.660	38.380	39.220	37.897	17,451,604
2024-12-25	38.790	38.800	38.120	38.370	37.076	9,111,675
2024-12-24	38.660	38.950	38.380	38.740	37.433	8,636,657
2024-12-23	39.000	39.450	38.620	38.750	37.443	10,216,871
2024-12-20	38.400	39.280	38.120	39.100	37.781	12,798,342
2024-12-19	38.060	38.450	37.390	38.340	37.047	10,795,455
2024-12-18	38.450	38.680	38.060	38.230	36.941	8,377,508
2024-12-17	38.170	38.470	37.820	38.300	37.008	7,862,723
2024-12-16	39.080	39.200	37.990	38.150	36.863	13,849,689
2024-12-13	39.900	40.110	39.050	39.060	37.743	14,764,842
2024-12-12	39.430	40.370	39.430	40.170	38.815	15,845,409
2024-12-11	39.800	40.140	39.200	39.420	38.090	12,727,548
2024-12-10	41.000	41.000	39.850	39.990	38.641	11,876,294
2024-12-09	40.410	40.410	39.790	39.900	38.554	8,068,834
2024-12-06	40.100	40.480	39.920	40.410	39.047	7,398,663
2024-12-05	39.920	40.240	39.770	40.080	38.728	6,459,582
2024-12-04	40.170	40.390	39.890	39.930	38.583	5,889,995
2024-12-03	40.700	40.780	40.070	40.210	38.854	9,682,740
2024-12-02	40.120	40.870	39.800	40.750	39.376	11,207,244
2024-11-29	39.660	40.290	39.520	40.070	38.718	9,199,291
2024-11-28	40.100	40.800	39.760	39.910	38.564	8,448,849
2024-11-27	39.550	40.430	38.800	40.190	38.834	13,097,149
2024-11-26	39.310	40.360	39.210	39.560	38.226	9,611,542
2024-11-25	39.590	40.050	38.900	39.390	38.061	12,322,888
2024-11-22	41.160	41.160	39.580	39.640	38.303	14,258,788
2024-11-21	41.500	41.700	40.900	41.230	39.839	7,716,293
2024-11-20	41.290	41.600	41.020	41.520	40.120	7,803,623
2024-11-19	41.000	41.680	40.370	41.460	40.062	9,469,833
2024-11-18	41.300	41.780	40.510	40.850	39.472	12,809,962
2024-11-15	42.080	42.370	41.250	41.310	39.917	12,304,305
2024-11-14	44.240	44.240	42.050	42.150	40.728	24,991,858
2024-11-13	44.140	44.650	43.290	44.380	42.883	14,255,892
2024-11-12	46.110	46.370	43.800	44.100	42.613	27,505,987
2024-11-11	45.600	45.990	44.320	45.980	44.429	26,815,378
2024-11-08	45.000	46.000	44.630	45.230	43.704	21,712,267
2024-11-07	45.070	45.100	43.480	45.000	43.482	21,750,091
2024-11-06	45.730	46.360	44.900	45.250	43.724	19,328,325
2024-11-05	44.110	45.650	44.110	45.490	43.956	22,732,300
2024-11-04	43.500	44.490	43.120	43.950	42.468	10,851,835
2024-11-01	44.050	44.280	42.880	43.240	41.782	12,784,924
2024-10-31	44.500	44.700	43.630	44.150	42.661	13,711,917
2024-10-30	43.950	45.470	43.690	44.770	43.260	14,632,014
2024-10-29	44.400	44.590	43.380	44.180	42.690	11,552,289
2024-10-28	43.600	44.380	43.500	44.170	42.680	10,854,064

← NewerPage 8 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.