Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.990	58.420	54.410	57.190	57.190	4,131,599
2026-10-16	57.990	59.500	56.620	57.280	57.280	4,174,709
2026-10-15	55.980	59.570	55.260	56.300	56.300	4,470,675
2026-10-14	63.000	63.410	59.050	59.120	59.120	3,853,220
2026-10-13	60.690	63.990	55.600	62.980	62.980	5,995,949
2026-10-12	63.610	63.990	61.900	61.920	61.920	3,085,860
2026-10-09	64.260	66.500	60.700	64.080	64.080	5,416,687
2026-10-08	69.520	69.650	64.650	65.090	65.090	4,897,910
2026-09-30	69.000	70.770	67.100	68.130	68.130	5,508,859
2026-09-29	70.200	70.460	68.450	68.730	68.730	4,079,248
2026-09-28	74.900	75.000	69.600	69.860	69.860	7,985,692
2026-09-24	72.970	83.000	71.950	75.790	75.790	13,204,878
2026-09-23	74.000	74.550	68.700	72.600	72.600	8,595,666
2026-09-22	71.790	74.560	69.300	74.250	74.250	8,885,270
2026-09-21	68.880	72.770	68.200	71.600	71.600	7,621,496
2026-09-18	65.770	69.770	65.120	67.850	67.850	8,789,512
2026-09-17	62.150	65.500	61.840	64.750	64.750	6,884,872
2026-09-16	60.000	62.850	58.100	61.840	61.840	7,058,054
2026-09-15	61.010	63.490	60.430	60.500	60.500	5,423,566
2026-09-14	60.780	62.880	58.800	61.700	61.700	6,573,600
2026-09-11	60.940	62.000	59.010	61.000	61.000	5,050,980
2026-09-10	62.640	64.900	61.000	62.080	62.080	6,384,231
2026-09-09	59.820	65.500	58.470	62.750	62.750	11,545,531
2026-09-08	56.000	60.690	55.980	58.460	58.460	8,370,387
2026-09-07	56.700	57.870	55.390	56.560	56.560	5,955,735
2026-09-04	59.280	60.010	55.700	56.360	56.360	6,398,677
2026-09-03	59.210	61.280	59.000	59.280	59.280	7,164,133
2026-09-02	53.030	61.770	52.900	60.240	60.240	11,326,429
2026-09-01	53.900	55.510	52.280	54.000	54.000	7,082,873
2026-08-31	53.000	54.460	50.500	54.150	54.150	7,281,572
2026-08-28	53.380	56.220	53.110	54.510	54.510	6,112,643
2026-08-27	52.270	53.300	50.530	53.180	53.180	4,333,472
2026-08-26	50.010	53.000	50.010	51.780	51.780	3,580,016
2026-08-25	48.210	51.820	47.520	51.050	51.050	4,369,954
2026-08-24	53.110	53.650	48.200	49.510	49.510	6,280,580
2026-08-21	50.950	53.180	49.900	52.900	52.900	3,787,754
2026-08-20	51.200	52.020	49.980	51.340	51.340	3,509,072
2026-08-19	53.400	53.880	49.880	50.330	50.330	5,477,127
2026-08-18	55.670	55.790	53.510	54.900	54.900	5,666,856
2026-08-17	50.250	55.490	50.250	55.130	55.130	5,758,271
2026-08-14	50.490	52.990	48.920	49.800	49.800	3,921,107
2026-08-13	49.800	53.710	49.800	50.490	50.490	5,004,892
2026-08-12	49.490	51.260	49.490	50.070	50.070	3,718,060
2026-08-11	49.230	49.740	47.800	49.290	49.290	2,863,967
2026-08-10	48.270	49.380	46.730	49.190	49.190	3,912,690
2026-08-07	47.320	48.660	46.400	48.380	48.380	4,126,367
2026-08-06	45.380	48.150	45.350	47.570	47.570	4,567,900
2026-08-05	44.390	47.220	43.690	46.150	46.150	4,457,100
2026-08-04	41.820	44.780	41.820	44.360	44.360	5,591,477
2026-08-03	40.900	42.860	40.620	41.680	41.680	4,123,940
2026-07-31	42.000	43.060	40.620	40.790	40.790	4,466,920
2026-07-30	43.000	43.160	38.410	39.280	39.280	6,225,109
2026-07-29	44.710	45.100	41.940	43.200	43.200	4,922,260
2026-07-28	45.740	47.670	44.300	44.850	44.850	5,085,840
2026-07-27	41.410	45.660	41.280	45.510	45.510	5,108,700
2026-07-24	43.110	43.590	41.210	42.210	42.210	3,195,380
2026-07-23	43.590	44.890	42.480	43.170	43.170	3,673,973
2026-07-22	44.080	45.420	42.710	43.500	43.500	4,841,064
2026-07-21	43.050	44.660	37.920	44.600	44.600	7,781,971
2026-07-20	44.000	47.470	41.310	42.350	42.350	9,718,082

Page 1 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.2000 CNY
2022-05-31	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.