Shenzhen Aoni Electronic Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20.370 | 20.740 | 19.950 | 20.040 | 14.314 | 2,193,240 |
| 2024-07-23 | 21.330 | 21.380 | 20.510 | 20.580 | 14.700 | 1,565,200 |
| 2024-07-22 | 21.320 | 21.400 | 20.940 | 21.180 | 15.129 | 1,631,000 |
| 2024-07-19 | 20.570 | 21.210 | 20.150 | 21.000 | 15.000 | 2,096,780 |
| 2024-07-18 | 20.890 | 20.890 | 19.880 | 20.410 | 14.579 | 2,343,460 |
| 2024-07-17 | 21.700 | 21.860 | 20.900 | 20.920 | 14.943 | 2,520,420 |
| 2024-07-16 | 21.530 | 21.960 | 21.200 | 21.890 | 15.636 | 2,475,900 |
| 2024-07-15 | 22.150 | 22.430 | 21.400 | 21.530 | 15.379 | 3,323,740 |
| 2024-07-12 | 21.850 | 22.720 | 21.770 | 22.330 | 15.950 | 4,555,716 |
| 2024-07-11 | 21.860 | 22.180 | 21.420 | 22.130 | 15.807 | 4,018,256 |
| 2024-07-10 | 21.050 | 22.320 | 21.000 | 21.550 | 15.393 | 4,860,636 |
| 2024-07-09 | 19.990 | 21.300 | 19.990 | 21.250 | 15.179 | 4,265,940 |
| 2024-07-08 | 20.920 | 20.950 | 19.930 | 19.990 | 14.279 | 2,735,741 |
| 2024-07-05 | 20.890 | 21.150 | 20.320 | 21.000 | 15.000 | 3,051,641 |
| 2024-07-04 | 22.210 | 22.220 | 20.780 | 20.890 | 14.921 | 3,480,649 |
| 2024-07-03 | 22.140 | 22.320 | 21.650 | 21.890 | 15.636 | 3,462,946 |
| 2024-07-02 | 22.600 | 22.800 | 22.240 | 22.340 | 15.957 | 3,734,795 |
| 2024-07-01 | 23.300 | 23.480 | 22.180 | 22.730 | 16.236 | 5,275,760 |
| 2024-06-28 | 22.790 | 23.670 | 22.450 | 23.250 | 16.607 | 6,891,357 |
| 2024-06-27 | 23.850 | 24.550 | 22.550 | 22.720 | 16.229 | 7,575,230 |
| 2024-06-26 | 23.580 | 23.980 | 22.820 | 23.850 | 17.036 | 7,913,246 |
| 2024-06-25 | 25.030 | 25.990 | 23.790 | 24.480 | 17.486 | 8,987,581 |
| 2024-06-24 | 25.050 | 25.780 | 24.370 | 24.750 | 17.679 | 10,157,795 |
| 2024-06-21 | 28.340 | 28.340 | 26.310 | 26.630 | 19.021 | 18,399,771 |
| 2024-06-20 | 23.990 | 29.220 | 23.930 | 29.220 | 20.871 | 15,652,337 |
| 2024-06-19 | 24.770 | 26.250 | 23.310 | 24.350 | 17.393 | 10,157,973 |
| 2024-06-18 | 21.220 | 22.310 | 21.200 | 22.300 | 15.929 | 3,026,016 |
| 2024-06-17 | 20.880 | 21.440 | 20.620 | 21.290 | 15.207 | 1,395,279 |
| 2024-06-14 | 20.950 | 21.200 | 20.750 | 20.890 | 14.921 | 1,238,224 |
| 2024-06-13 | 20.580 | 21.300 | 20.580 | 21.170 | 15.121 | 1,873,060 |
| 2024-06-12 | 20.200 | 21.020 | 20.190 | 20.750 | 14.821 | 1,969,773 |
| 2024-06-11 | 19.500 | 20.150 | 19.010 | 20.040 | 14.314 | 1,394,820 |
| 2024-06-07 | 19.200 | 19.880 | 19.190 | 19.620 | 14.014 | 1,506,661 |
| 2024-06-06 | 19.830 | 20.930 | 18.880 | 19.110 | 13.650 | 2,043,575 |
| 2024-06-05 | 20.070 | 20.380 | 19.800 | 19.830 | 14.164 | 1,053,360 |
| 2024-06-04 | 21.350 | 21.420 | 19.880 | 20.210 | 14.436 | 2,543,240 |
| 2024-06-03 | 22.190 | 22.820 | 21.380 | 21.500 | 15.357 | 1,848,691 |
| 2024-05-31 | 21.600 | 22.330 | 21.400 | 22.220 | 15.871 | 2,596,043 |
| 2024-05-30 | 21.490 | 21.960 | 20.810 | 21.360 | 15.257 | 1,560,300 |
| 2024-05-29 | 21.070 | 21.800 | 21.070 | 21.390 | 15.279 | 1,094,940 |
| 2024-05-28 | 21.570 | 21.690 | 20.970 | 21.020 | 15.014 | 1,622,436 |
| 2024-05-27 | 22.300 | 22.460 | 21.300 | 21.690 | 15.493 | 2,470,300 |
| 2024-05-24 | 22.280 | 22.850 | 21.750 | 22.480 | 16.057 | 3,137,355 |
| 2024-05-23 | 22.470 | 22.970 | 21.960 | 22.280 | 15.914 | 3,725,604 |
| 2024-05-22 | 21.200 | 22.270 | 21.200 | 22.200 | 15.857 | 2,138,319 |
| 2024-05-21 | 21.420 | 21.500 | 21.150 | 21.310 | 15.221 | 1,211,764 |
| 2024-05-20 | 21.180 | 21.390 | 21.100 | 21.250 | 15.179 | 1,308,522 |
| 2024-05-17 | 20.980 | 21.250 | 20.610 | 21.250 | 15.179 | 1,591,042 |
| 2024-05-16 | 20.530 | 21.290 | 20.530 | 20.980 | 14.986 | 2,067,315 |
| 2024-05-15 | 21.510 | 21.610 | 20.710 | 20.770 | 14.836 | 4,091,931 |
| 2024-05-14 | 21.080 | 24.300 | 21.070 | 22.100 | 15.786 | 5,476,619 |
| 2024-05-13 | 21.000 | 21.220 | 20.600 | 20.700 | 14.786 | 1,055,551 |
| 2024-05-10 | 21.880 | 21.880 | 21.200 | 21.320 | 15.229 | 910,182 |
| 2024-05-09 | 21.460 | 21.980 | 21.400 | 21.850 | 15.607 | 974,909 |
| 2024-05-08 | 21.800 | 21.950 | 21.500 | 21.550 | 15.393 | 727,860 |
| 2024-05-07 | 21.990 | 22.000 | 21.560 | 21.870 | 15.621 | 722,348 |
| 2024-05-06 | 21.430 | 21.880 | 21.430 | 21.750 | 15.536 | 968,100 |
| 2024-04-30 | 21.410 | 21.740 | 21.080 | 21.350 | 15.250 | 950,740 |
| 2024-04-29 | 20.540 | 21.420 | 20.500 | 21.400 | 15.286 | 1,147,249 |
| 2024-04-26 | 20.400 | 20.880 | 20.330 | 20.760 | 14.829 | 1,039,960 |
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.