Shenzhen Aoni Electronic Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20.070 | 20.640 | 20.070 | 20.500 | 14.643 | 825,969 |
| 2024-04-24 | 19.550 | 20.280 | 19.440 | 20.230 | 14.450 | 1,151,920 |
| 2024-04-23 | 18.780 | 19.700 | 18.780 | 19.550 | 13.964 | 1,054,870 |
| 2024-04-22 | 19.110 | 19.130 | 18.300 | 18.910 | 13.507 | 849,730 |
| 2024-04-19 | 19.280 | 19.480 | 18.800 | 18.960 | 13.543 | 986,440 |
| 2024-04-18 | 19.560 | 19.790 | 19.140 | 19.390 | 13.850 | 1,033,519 |
| 2024-04-17 | 18.500 | 19.680 | 18.500 | 19.680 | 14.057 | 1,464,678 |
| 2024-04-16 | 20.100 | 20.100 | 17.990 | 18.040 | 12.886 | 1,723,820 |
| 2024-04-15 | 21.430 | 21.590 | 19.790 | 20.030 | 14.307 | 1,701,186 |
| 2024-04-12 | 22.030 | 22.280 | 21.190 | 21.570 | 15.407 | 1,043,000 |
| 2024-04-11 | 21.660 | 22.930 | 21.600 | 22.050 | 15.750 | 1,086,692 |
| 2024-04-10 | 22.300 | 22.310 | 21.660 | 21.790 | 15.564 | 893,184 |
| 2024-04-09 | 21.630 | 23.290 | 21.630 | 22.360 | 15.971 | 1,126,720 |
| 2024-04-08 | 22.990 | 22.990 | 21.600 | 21.600 | 15.429 | 1,573,882 |
| 2024-04-03 | 23.380 | 23.510 | 22.620 | 22.830 | 16.307 | 1,280,385 |
| 2024-04-02 | 23.600 | 23.750 | 23.320 | 23.510 | 16.793 | 1,470,907 |
| 2024-04-01 | 23.100 | 23.500 | 23.060 | 23.460 | 16.757 | 1,311,417 |
| 2024-03-29 | 22.780 | 23.310 | 22.600 | 23.020 | 16.443 | 949,573 |
| 2024-03-28 | 22.280 | 23.300 | 22.210 | 22.850 | 16.321 | 1,816,551 |
| 2024-03-27 | 23.310 | 23.550 | 22.300 | 22.300 | 15.929 | 1,496,587 |
| 2024-03-26 | 22.930 | 23.350 | 22.860 | 23.140 | 16.529 | 1,617,210 |
| 2024-03-25 | 24.060 | 24.080 | 22.900 | 22.910 | 16.364 | 2,287,628 |
| 2024-03-22 | 24.010 | 24.420 | 23.760 | 24.160 | 17.257 | 2,686,243 |
| 2024-03-21 | 24.950 | 24.950 | 24.020 | 24.120 | 17.229 | 3,537,349 |
| 2024-03-20 | 24.990 | 25.220 | 24.710 | 24.770 | 17.693 | 3,180,450 |
| 2024-03-19 | 25.750 | 25.810 | 25.200 | 25.200 | 18.000 | 5,241,538 |
| 2024-03-18 | 25.500 | 26.780 | 25.000 | 26.280 | 18.771 | 8,564,746 |
| 2024-03-15 | 22.800 | 24.900 | 22.530 | 24.700 | 17.643 | 7,098,527 |
| 2024-03-14 | 22.190 | 23.430 | 22.120 | 23.060 | 16.471 | 3,966,771 |
| 2024-03-13 | 22.080 | 22.980 | 21.830 | 22.310 | 15.936 | 3,064,551 |
| 2024-03-12 | 21.900 | 21.960 | 21.430 | 21.880 | 15.629 | 1,900,087 |
| 2024-03-11 | 21.210 | 21.740 | 21.170 | 21.730 | 15.521 | 1,627,176 |
| 2024-03-08 | 21.170 | 21.540 | 20.910 | 21.430 | 15.307 | 1,417,459 |
| 2024-03-07 | 21.380 | 21.780 | 21.030 | 21.030 | 15.021 | 1,710,112 |
| 2024-03-06 | 21.110 | 21.750 | 20.990 | 21.430 | 15.307 | 1,615,601 |
| 2024-03-05 | 21.600 | 21.780 | 21.070 | 21.170 | 15.121 | 1,859,900 |
| 2024-03-04 | 22.110 | 22.480 | 21.450 | 21.810 | 15.579 | 2,074,492 |
| 2024-03-01 | 21.510 | 22.440 | 21.510 | 21.890 | 15.636 | 2,742,622 |
| 2024-02-29 | 20.400 | 21.650 | 20.260 | 21.630 | 15.450 | 3,485,519 |
| 2024-02-28 | 23.020 | 23.880 | 20.500 | 20.500 | 14.643 | 5,410,013 |
| 2024-02-27 | 22.940 | 23.420 | 22.540 | 23.250 | 16.607 | 4,984,039 |
| 2024-02-26 | 21.810 | 25.200 | 21.500 | 23.600 | 16.857 | 7,014,126 |
| 2024-02-23 | 21.950 | 22.000 | 20.680 | 21.980 | 15.700 | 4,906,413 |
| 2024-02-22 | 19.190 | 21.800 | 19.090 | 21.590 | 15.421 | 4,963,103 |
| 2024-02-21 | 18.600 | 19.730 | 18.450 | 19.170 | 13.693 | 1,614,460 |
| 2024-02-20 | 18.170 | 18.780 | 17.890 | 18.740 | 13.386 | 1,382,864 |
| 2024-02-19 | 17.900 | 18.750 | 17.530 | 18.200 | 13.000 | 1,549,508 |
| 2024-02-08 | 15.760 | 17.350 | 15.410 | 17.320 | 12.371 | 1,853,170 |
| 2024-02-07 | 16.490 | 16.690 | 15.400 | 15.660 | 11.186 | 1,919,241 |
| 2024-02-06 | 15.850 | 17.140 | 14.900 | 16.490 | 11.779 | 2,305,191 |
| 2024-02-05 | 18.420 | 18.890 | 15.900 | 16.250 | 11.607 | 2,216,606 |
| 2024-02-02 | 20.400 | 20.780 | 18.230 | 18.890 | 13.493 | 1,588,986 |
| 2024-02-01 | 20.500 | 20.780 | 19.820 | 20.180 | 14.414 | 1,275,170 |
| 2024-01-31 | 22.100 | 22.160 | 20.630 | 20.810 | 14.864 | 1,621,461 |
| 2024-01-30 | 22.950 | 23.220 | 22.290 | 22.340 | 15.957 | 782,861 |
| 2024-01-29 | 24.000 | 24.180 | 23.000 | 23.020 | 16.443 | 893,159 |
| 2024-01-26 | 24.800 | 24.800 | 23.670 | 23.850 | 17.036 | 1,017,637 |
| 2024-01-25 | 23.180 | 24.200 | 22.920 | 24.120 | 17.229 | 1,114,717 |
| 2024-01-24 | 23.180 | 23.330 | 22.310 | 23.180 | 16.557 | 1,272,678 |
| 2024-01-23 | 23.490 | 23.490 | 22.610 | 23.070 | 16.479 | 1,367,056 |
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.