Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	30.710	30.820	30.240	30.300	21.643	1,404,481
2023-07-26	31.170	31.170	30.630	30.700	21.929	758,800
2023-07-25	30.910	31.220	30.650	31.100	22.214	1,189,721
2023-07-24	30.440	30.980	30.300	30.620	21.871	565,336
2023-07-21	31.090	31.350	30.640	30.640	21.886	788,694
2023-07-20	31.620	31.920	30.960	31.050	22.179	955,950
2023-07-19	31.770	32.080	31.550	31.600	22.571	704,475
2023-07-18	32.000	32.170	31.770	31.830	22.736	897,247
2023-07-17	32.040	32.070	31.610	31.910	22.793	685,300
2023-07-14	31.840	32.190	31.670	31.980	22.843	1,195,118
2023-07-13	31.230	31.800	31.060	31.790	22.707	1,259,580
2023-07-12	31.700	31.830	30.900	31.030	22.164	992,860
2023-07-11	31.550	32.050	31.550	31.650	22.607	774,761
2023-07-10	31.570	31.850	31.400	31.560	22.543	746,335
2023-07-07	31.920	32.000	31.370	31.570	22.550	994,140
2023-07-06	31.420	32.070	31.130	31.870	22.764	1,571,164
2023-07-05	31.360	31.580	31.180	31.240	22.314	841,503
2023-07-04	30.770	31.430	30.520	31.410	22.436	1,657,782
2023-07-03	30.850	30.980	30.530	30.620	21.871	909,981
2023-06-30	30.190	30.750	30.190	30.590	21.850	888,860
2023-06-29	29.600	30.650	29.560	30.190	21.564	1,138,382
2023-06-28	30.040	30.190	28.880	29.560	21.114	1,262,009
2023-06-27	29.560	30.200	29.550	29.970	21.407	971,922
2023-06-26	30.000	30.480	29.690	29.700	21.214	1,183,001
2023-06-21	31.690	31.700	30.100	30.140	21.529	2,031,254
2023-06-20	31.960	31.960	31.380	31.700	22.500	1,706,556
2023-06-19	32.290	32.340	31.700	32.020	22.727	2,107,245
2023-06-16	32.100	32.690	31.670	32.350	22.961	2,274,664
2023-06-15	32.800	33.120	32.100	32.180	22.841	2,774,140
2023-06-14	33.000	33.500	32.380	32.560	23.110	3,124,360
2023-06-13	31.200	33.650	30.890	33.290	23.629	5,417,545
2023-06-12	31.040	31.390	30.810	31.250	22.181	1,087,800
2023-06-09	31.520	31.520	30.850	31.020	22.017	1,237,178
2023-06-08	32.010	32.150	31.100	31.240	22.174	1,952,885
2023-06-07	31.850	33.060	31.780	32.000	22.713	2,423,118
2023-06-06	31.690	33.170	31.250	32.440	23.025	3,958,256
2023-06-05	30.980	32.280	30.980	31.910	22.649	1,785,876
2023-06-02	31.350	31.580	30.890	31.200	22.145	1,181,804
2023-06-01	30.680	31.630	30.680	31.400	22.287	1,357,750
2023-05-31	30.520	30.950	30.450	30.840	21.890	691,894
2023-05-30	30.540	30.790	30.310	30.670	21.769	604,802
2023-05-29	30.440	30.780	30.370	30.510	21.655	706,916
2023-05-26	30.340	30.480	30.030	30.390	21.570	591,276
2023-05-25	30.210	30.430	29.730	30.240	21.464	868,000
2023-05-24	30.000	30.350	29.810	30.210	21.443	625,961
2023-05-23	30.280	30.330	29.970	30.040	21.322	767,264
2023-05-22	30.000	30.350	29.800	30.270	21.485	849,633
2023-05-19	29.720	30.310	29.600	30.090	21.357	947,063
2023-05-18	29.650	29.930	29.540	29.890	21.215	782,919
2023-05-17	29.330	29.680	29.130	29.650	21.045	933,800
2023-05-16	29.280	29.420	29.040	29.170	20.704	525,243
2023-05-15	29.420	29.430	28.800	29.280	20.782	864,789
2023-05-12	29.300	29.640	29.260	29.410	20.875	1,113,917
2023-05-11	28.920	30.050	28.690	29.840	21.180	2,037,953
2023-05-10	28.430	28.740	28.310	28.700	20.371	660,193
2023-05-09	28.810	28.980	28.450	28.450	20.193	952,408
2023-05-08	28.580	28.950	28.580	28.820	20.456	646,254
2023-05-05	28.760	29.010	28.530	28.710	20.378	786,382
2023-05-04	28.880	28.970	28.640	28.940	20.541	889,243
2023-04-28	28.600	29.040	28.180	29.000	20.584	2,835,530

← NewerPage 14 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.