Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	28.380	28.790	28.130	28.610	20.436	653,324
2023-10-26	28.310	28.430	27.950	28.390	20.279	677,320
2023-10-25	27.920	28.440	27.840	28.310	20.221	736,544
2023-10-24	26.830	27.880	26.540	27.820	19.871	1,215,327
2023-10-23	27.430	27.720	26.470	26.700	19.071	1,127,190
2023-10-20	28.400	28.670	27.680	27.690	19.779	874,580
2023-10-19	28.580	29.110	28.210	28.370	20.264	797,776
2023-10-18	28.900	29.090	28.320	28.320	20.229	676,459
2023-10-17	28.890	29.160	28.660	29.100	20.786	812,280
2023-10-16	29.450	29.450	28.730	28.850	20.607	832,580
2023-10-13	29.310	29.400	29.040	29.200	20.857	601,300
2023-10-12	29.550	29.580	29.180	29.310	20.936	852,740
2023-10-11	29.060	29.750	28.880	29.390	20.993	1,047,043
2023-10-10	28.870	29.310	28.850	29.060	20.757	860,643
2023-10-09	28.930	29.370	28.730	28.830	20.593	1,144,500
2023-09-28	28.370	29.400	28.230	29.100	20.786	1,797,320
2023-09-27	28.210	28.520	28.080	28.200	20.143	682,080
2023-09-26	28.790	28.790	28.200	28.210	20.150	618,605
2023-09-25	28.960	29.080	28.550	28.700	20.500	667,445
2023-09-22	28.090	28.950	27.920	28.950	20.679	942,333
2023-09-21	28.000	28.390	27.910	28.110	20.079	624,408
2023-09-20	28.220	28.520	28.000	28.080	20.057	830,340
2023-09-19	28.890	28.930	28.030	28.180	20.129	1,374,395
2023-09-18	28.440	29.400	28.320	28.890	20.636	1,241,011
2023-09-15	28.820	29.070	28.400	28.590	20.421	853,585
2023-09-14	29.400	29.400	28.680	28.800	20.571	905,111
2023-09-13	29.660	29.660	29.010	29.250	20.893	725,671
2023-09-12	29.750	29.990	29.440	29.540	21.100	670,600
2023-09-11	29.710	30.080	29.400	29.800	21.286	945,000
2023-09-08	29.440	29.700	29.330	29.530	21.093	559,892
2023-09-07	29.860	29.900	29.300	29.340	20.957	752,640
2023-09-06	29.500	29.800	29.200	29.780	21.271	741,636
2023-09-05	29.370	29.710	29.230	29.390	20.993	733,740
2023-09-04	28.970	29.300	28.920	29.290	20.921	676,340
2023-09-01	29.140	29.380	28.900	28.970	20.693	555,354
2023-08-31	29.170	29.290	29.040	29.130	20.807	669,345
2023-08-30	28.620	29.470	28.520	29.280	20.914	1,410,232
2023-08-29	27.560	28.690	27.040	28.650	20.464	1,538,566
2023-08-28	28.380	28.600	27.080	27.080	19.343	1,076,258
2023-08-25	27.750	27.990	26.720	26.790	19.136	1,097,877
2023-08-24	28.170	28.470	27.830	27.830	19.879	739,389
2023-08-23	28.700	28.790	28.120	28.130	20.093	652,314
2023-08-22	29.120	29.340	28.280	28.820	20.586	920,220
2023-08-21	28.830	29.400	28.830	29.100	20.786	505,120
2023-08-18	29.060	29.490	29.010	29.020	20.729	679,145
2023-08-17	28.700	29.240	28.370	29.090	20.779	928,904
2023-08-16	29.100	29.220	28.720	28.750	20.536	676,340
2023-08-15	29.250	29.480	28.960	29.170	20.836	426,251
2023-08-14	29.000	29.290	28.690	29.230	20.879	593,324
2023-08-11	29.570	29.570	29.030	29.040	20.743	631,814
2023-08-10	29.150	29.680	29.150	29.490	21.064	771,680
2023-08-09	29.370	29.380	29.110	29.160	20.829	447,300
2023-08-08	29.780	29.780	29.230	29.360	20.971	594,720
2023-08-07	29.630	29.850	29.420	29.460	21.043	672,523
2023-08-04	29.760	30.080	29.610	29.670	21.193	1,374,228
2023-08-03	30.010	30.280	29.700	29.760	21.257	839,300
2023-08-02	30.300	30.480	30.010	30.080	21.486	758,525
2023-08-01	30.540	30.670	30.310	30.400	21.714	600,740
2023-07-31	30.500	30.590	30.260	30.560	21.829	503,382
2023-07-28	30.280	30.530	29.870	30.310	21.650	1,305,442

← NewerPage 13 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.