AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	43.460	43.890	42.900	43.570	42.100	13,092,423
2024-10-24	44.300	44.300	42.840	43.460	41.994	13,341,660
2024-10-23	44.340	45.870	43.820	44.430	42.931	19,051,065
2024-10-22	45.000	45.310	43.710	44.190	42.700	14,115,417
2024-10-21	44.130	46.100	44.120	44.930	43.415	22,599,143
2024-10-18	42.900	44.690	42.610	43.880	42.400	15,188,662
2024-10-17	42.300	43.600	42.000	42.860	41.414	16,302,327
2024-10-16	43.000	43.450	41.580	41.990	40.574	15,315,405
2024-10-15	42.920	44.330	42.320	43.420	41.955	20,728,104
2024-10-14	42.800	43.980	42.360	43.180	41.724	25,733,657
2024-10-11	43.830	44.580	41.800	42.400	40.970	18,146,090
2024-10-10	43.180	45.300	43.170	43.810	42.332	20,247,264
2024-10-09	47.000	47.000	43.100	43.200	41.743	29,257,555
2024-10-08	47.890	47.890	44.400	47.560	45.956	38,486,967
2024-09-30	40.660	43.540	40.650	43.540	42.071	33,670,398
2024-09-27	38.620	40.150	37.880	39.580	38.245	28,974,088
2024-09-26	37.770	38.390	37.410	38.390	37.095	16,425,358
2024-09-25	38.160	39.050	37.390	37.790	36.515	16,084,797
2024-09-24	36.870	38.310	36.650	38.160	36.873	9,365,308
2024-09-23	36.600	37.690	36.580	36.870	35.626	6,875,442
2024-09-20	36.990	37.190	36.300	36.820	35.578	5,209,607
2024-09-19	37.310	37.420	36.300	36.920	35.675	4,785,655
2024-09-18	36.740	37.680	36.740	37.060	35.810	6,352,200
2024-09-13	37.600	38.100	36.810	36.950	35.704	9,378,155
2024-09-12	38.080	38.270	37.720	37.810	36.535	5,584,890
2024-09-11	37.890	38.280	37.800	38.040	36.757	4,939,844
2024-09-10	37.920	38.380	37.500	38.040	36.757	6,369,617
2024-09-09	37.200	38.380	37.100	37.860	36.583	8,821,665
2024-09-06	37.690	38.000	37.200	37.370	36.110	4,398,772
2024-09-05	37.880	38.120	37.500	37.720	36.448	6,676,662
2024-09-04	37.470	37.980	36.910	37.790	36.515	6,587,666
2024-09-03	36.750	37.700	36.750	37.470	36.206	6,590,203
2024-09-02	36.700	37.630	36.560	37.020	35.771	11,616,620
2024-08-30	36.900	37.500	36.610	36.890	35.646	8,429,634
2024-08-29	36.120	37.280	36.060	36.910	35.665	10,303,374
2024-08-28	34.300	36.560	34.300	36.400	35.172	16,155,132
2024-08-27	34.180	34.550	33.900	34.470	33.307	6,258,984
2024-08-26	34.800	34.900	33.710	34.350	33.191	9,274,179
2024-08-23	35.000	35.300	34.800	34.900	33.723	5,899,091
2024-08-22	35.390	35.590	34.260	35.020	33.839	9,289,328
2024-08-21	35.700	36.090	35.330	35.380	34.187	6,100,590
2024-08-20	36.740	36.900	35.400	35.990	34.776	13,174,298
2024-08-19	36.900	37.720	36.640	36.690	35.452	6,271,222
2024-08-16	37.800	37.900	36.800	37.050	35.800	8,490,071
2024-08-15	37.570	38.080	37.380	37.830	36.554	5,193,788
2024-08-14	37.780	37.980	37.390	37.660	36.390	4,294,442
2024-08-13	37.200	37.880	37.130	37.760	36.486	5,940,448
2024-08-12	37.060	37.400	36.540	37.220	35.965	3,980,889
2024-08-09	38.000	38.250	37.050	37.320	36.061	8,738,305
2024-08-08	38.930	38.980	37.530	37.950	36.670	8,861,637
2024-08-07	38.800	39.350	38.530	39.110	37.791	9,037,971
2024-08-06	37.200	38.880	37.180	38.880	37.569	13,428,380
2024-08-05	38.000	38.620	37.040	37.080	35.829	11,299,095
2024-08-02	38.110	39.050	37.970	38.170	36.883	9,416,621
2024-08-01	38.990	40.050	38.350	38.500	37.201	15,865,233
2024-07-31	38.350	39.200	38.000	38.970	37.656	12,650,829
2024-07-30	38.190	39.060	38.190	38.500	37.201	9,125,677
2024-07-29	39.400	39.430	38.220	38.300	37.008	11,359,980
2024-07-26	37.880	39.560	37.700	39.290	37.965	12,982,728
2024-07-25	38.190	38.270	37.400	37.800	36.525	8,276,014

← NewerPage 9 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.