Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	24.810	25.180	23.190	23.500	16.786	1,299,337
2024-01-19	25.120	25.410	24.850	24.960	17.829	752,963
2024-01-18	25.800	26.080	24.470	25.110	17.936	1,513,720
2024-01-17	26.620	26.620	25.890	25.890	18.493	868,778
2024-01-16	26.800	26.980	26.220	26.540	18.957	1,049,158
2024-01-15	27.040	27.040	27.040	27.040	19.314	0
2024-01-12	27.430	27.530	27.030	27.040	19.314	759,080
2024-01-11	27.030	27.560	26.980	27.400	19.571	817,420
2024-01-10	27.420	27.580	26.870	27.100	19.357	1,033,760
2024-01-09	27.350	27.740	27.210	27.440	19.600	938,469
2024-01-08	27.920	27.920	27.180	27.180	19.414	1,011,689
2024-01-05	28.390	28.790	27.780	27.880	19.914	932,120
2024-01-04	28.600	28.610	28.210	28.380	20.271	713,440
2024-01-03	28.790	28.970	28.480	28.690	20.493	1,015,420
2024-01-02	28.920	29.060	28.710	28.940	20.671	1,019,135
2023-12-29	28.210	28.980	28.210	28.910	20.650	978,458
2023-12-28	27.710	28.330	27.380	28.210	20.150	963,975
2023-12-27	27.480	27.830	27.050	27.670	19.764	1,113,840
2023-12-26	27.830	27.840	27.070	27.300	19.500	1,239,908
2023-12-25	28.060	28.110	27.520	27.820	19.871	1,128,048
2023-12-22	28.510	28.680	27.880	28.060	20.043	1,169,103
2023-12-21	28.230	28.560	27.580	28.460	20.329	1,356,262
2023-12-20	28.170	29.280	28.170	28.240	20.171	1,786,559
2023-12-19	27.930	28.360	27.760	28.200	20.143	749,406
2023-12-18	28.430	28.550	27.950	28.060	20.043	882,840
2023-12-15	28.450	28.610	28.100	28.300	20.214	578,905
2023-12-14	28.480	28.890	28.360	28.390	20.279	779,940
2023-12-13	28.910	29.110	28.440	28.600	20.429	742,289
2023-12-12	28.800	29.070	28.630	28.860	20.614	879,986
2023-12-11	28.280	28.850	28.080	28.790	20.564	1,306,061
2023-12-08	28.760	29.330	28.570	28.570	20.407	944,900
2023-12-07	28.910	29.290	28.670	28.870	20.621	1,130,948
2023-12-06	28.670	29.410	28.430	29.020	20.729	2,122,612
2023-12-05	29.460	30.620	28.670	28.670	20.479	2,691,152
2023-12-04	29.480	29.990	29.410	29.550	21.107	1,085,420
2023-12-01	29.590	29.710	29.190	29.470	21.050	709,800
2023-11-30	30.080	30.080	29.200	29.390	20.993	933,189
2023-11-29	30.100	30.560	29.800	29.900	21.357	724,141
2023-11-28	29.510	30.430	29.510	30.110	21.507	1,445,852
2023-11-27	29.590	30.090	29.510	29.790	21.279	1,076,320
2023-11-24	30.390	30.400	29.530	29.750	21.250	1,299,548
2023-11-23	29.920	30.480	29.760	30.380	21.700	1,119,704
2023-11-22	30.150	30.580	29.910	29.910	21.364	1,009,449
2023-11-21	30.650	30.700	30.070	30.110	21.507	950,320
2023-11-20	30.740	30.800	30.200	30.580	21.843	839,720
2023-11-17	30.300	30.480	30.070	30.270	21.621	774,900
2023-11-16	30.480	30.550	30.100	30.190	21.564	704,340
2023-11-15	30.500	30.710	30.390	30.490	21.779	798,737
2023-11-14	30.380	30.680	30.250	30.430	21.736	642,808
2023-11-13	30.350	30.500	30.100	30.490	21.779	1,002,120
2023-11-10	29.970	30.200	29.740	30.000	21.429	645,400
2023-11-09	30.510	30.600	29.840	29.970	21.407	874,720
2023-11-08	30.500	30.660	30.200	30.340	21.671	939,540
2023-11-07	30.260	30.440	30.090	30.360	21.686	909,020
2023-11-06	29.740	30.500	29.730	30.300	21.643	1,873,200
2023-11-03	29.240	29.660	29.190	29.540	21.100	667,640
2023-11-02	29.650	29.890	29.070	29.170	20.836	818,300
2023-11-01	29.470	29.790	29.310	29.690	21.207	1,076,320
2023-10-31	29.360	29.790	29.240	29.470	21.050	1,280,762
2023-10-30	28.480	29.440	28.470	29.390	20.993	1,468,040

← NewerPage 12 of 20 · 1,163 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.