AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.500	32.940	32.360	32.820	32.820	10,534,709
2026-10-16	32.490	32.960	32.280	32.650	32.650	15,189,565
2026-10-15	32.450	32.800	32.060	32.280	32.280	18,785,320
2026-10-14	33.410	33.670	32.920	33.040	33.040	10,790,353
2026-10-13	32.770	33.880	32.480	33.640	33.640	18,831,016
2026-10-12	33.300	33.300	32.820	33.060	33.060	12,794,246
2026-10-09	33.100	33.570	32.300	33.390	33.390	20,645,898
2026-10-08	33.300	34.400	33.000	33.180	33.180	21,444,195
2026-09-30	33.300	33.850	33.080	33.330	33.330	16,691,848
2026-09-29	33.270	33.390	32.780	32.900	32.900	16,221,740
2026-09-28	34.240	34.250	32.870	33.270	33.270	22,427,064
2026-09-24	34.600	34.870	34.220	34.240	34.240	12,326,220
2026-09-23	35.180	35.220	34.750	34.770	34.770	13,362,452
2026-09-22	36.000	36.250	35.110	35.180	35.180	16,746,064
2026-09-21	35.520	36.080	35.310	35.630	35.630	20,411,852
2026-09-18	35.000	35.590	34.990	35.520	35.520	28,497,441
2026-09-17	34.690	35.440	34.600	34.780	34.780	14,775,148
2026-09-16	34.680	35.080	34.350	34.840	34.840	16,672,293
2026-09-15	34.010	35.150	34.000	34.680	34.680	19,506,598
2026-09-14	35.190	35.250	34.000	34.180	34.180	22,875,148
2026-09-11	34.520	36.080	34.480	35.220	35.220	28,823,199
2026-09-10	34.400	35.050	34.170	34.830	34.830	18,062,678
2026-09-09	34.050	34.740	33.970	34.600	34.600	17,728,141
2026-09-08	34.140	34.300	33.960	34.010	34.010	10,864,352
2026-09-07	34.250	34.390	33.890	34.150	34.150	15,338,604
2026-09-04	34.780	34.880	34.070	34.220	34.220	15,974,549
2026-09-03	34.510	34.780	34.230	34.640	34.640	11,926,394
2026-09-02	34.560	34.660	34.000	34.320	34.320	17,474,072
2026-09-01	35.240	35.240	34.810	34.900	34.900	13,930,373
2026-08-31	34.920	35.300	34.560	35.250	35.250	16,635,809
2026-08-28	35.310	35.780	35.100	35.180	35.180	20,347,035
2026-08-27	34.990	35.660	34.250	35.500	35.500	45,307,504
2026-08-26	33.480	33.680	33.250	33.370	33.370	14,931,486
2026-08-25	32.870	33.920	32.370	33.370	33.370	21,520,207
2026-08-24	34.500	34.990	32.700	33.010	33.010	30,920,688
2026-08-21	34.030	34.600	33.880	34.420	34.420	12,763,489
2026-08-20	34.740	34.780	34.050	34.190	34.190	15,356,349
2026-08-19	35.420	35.580	34.350	34.380	34.380	26,436,473
2026-08-18	35.620	36.030	35.140	35.710	35.710	21,546,018
2026-08-17	36.010	36.020	35.120	35.820	35.820	27,510,855
2026-08-14	35.850	37.240	35.600	36.080	36.080	27,652,922
2026-08-13	35.780	36.280	35.410	35.470	35.470	24,891,301
2026-08-12	35.060	35.760	34.950	35.480	35.480	14,938,470
2026-08-11	35.160	35.510	34.800	35.180	35.180	17,436,311
2026-08-10	35.460	35.990	35.030	35.500	35.500	22,383,088
2026-08-07	34.610	35.740	34.350	35.460	35.460	35,419,055
2026-08-06	34.450	34.880	33.900	34.670	34.670	31,265,850
2026-08-05	34.050	35.220	33.940	34.750	34.750	37,229,586
2026-08-04	34.090	34.600	34.080	34.410	34.410	26,221,266
2026-08-03	33.700	34.160	33.680	34.070	34.070	16,142,821
2026-07-31	34.430	34.580	33.850	34.040	34.040	29,563,061
2026-07-30	33.330	33.820	32.850	33.380	33.380	26,453,752
2026-07-29	32.910	33.690	32.720	33.670	33.670	23,048,641
2026-07-28	33.570	33.740	32.850	32.910	32.910	22,169,572
2026-07-27	33.520	34.100	33.340	34.080	34.080	22,231,221
2026-07-24	33.780	33.990	33.300	33.330	33.330	16,688,398
2026-07-23	34.310	34.400	33.730	34.100	34.100	21,278,988
2026-07-22	33.870	34.830	33.670	34.310	34.310	36,028,547
2026-07-21	32.410	34.150	31.900	34.070	34.070	44,066,160
2026-07-20	33.500	33.680	31.880	32.270	32.270	38,660,863

Page 1 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.