Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	29.800	30.320	29.790	29.930	21.244	820,537
2023-04-26	30.200	30.400	29.650	29.920	21.237	925,638
2023-04-25	31.750	31.750	29.860	30.200	21.435	1,600,204
2023-04-24	32.080	32.320	31.660	31.880	22.628	1,035,304
2023-04-21	33.970	34.000	32.030	32.050	22.749	2,046,800
2023-04-20	33.920	34.080	33.300	33.890	24.054	1,295,179
2023-04-19	33.890	34.330	33.570	33.920	24.076	1,640,770
2023-04-18	34.120	34.300	33.530	33.650	23.884	1,730,290
2023-04-17	34.080	34.480	34.030	34.120	24.218	1,160,966
2023-04-14	34.710	35.000	33.930	34.280	24.331	1,931,021
2023-04-13	35.300	35.300	34.660	34.700	24.629	2,054,999
2023-04-12	34.650	35.330	34.390	35.330	25.077	2,033,031
2023-04-11	34.380	34.880	34.160	34.550	24.523	1,460,256
2023-04-10	35.200	35.550	34.190	34.410	24.424	2,181,032
2023-04-07	35.020	35.700	34.710	35.170	24.963	2,455,710
2023-04-06	35.530	36.470	35.410	35.770	25.389	3,804,220
2023-04-04	35.350	35.360	34.700	34.980	24.828	2,762,050
2023-04-03	34.830	35.410	34.780	35.390	25.119	2,857,311
2023-03-31	35.850	36.400	35.110	35.180	24.970	3,096,389
2023-03-30	35.000	35.840	34.960	35.700	25.339	3,190,024
2023-03-29	35.380	35.480	34.810	35.170	24.963	2,794,996
2023-03-28	35.900	36.100	35.070	35.160	24.956	3,701,800
2023-03-27	36.210	36.610	35.660	36.270	25.744	5,772,435
2023-03-24	37.110	37.390	36.320	36.680	26.035	10,013,656
2023-03-23	34.920	39.780	34.920	38.890	27.603	13,915,539
2023-03-22	33.100	34.070	32.920	33.600	23.849	3,511,190
2023-03-21	32.390	33.250	32.110	33.180	23.551	3,003,544
2023-03-20	32.260	32.650	32.090	32.320	22.940	2,190,626
2023-03-17	31.360	32.380	31.350	32.350	22.961	2,790,131
2023-03-16	32.240	32.550	31.220	31.290	22.209	2,154,167
2023-03-15	31.860	32.660	31.690	32.570	23.118	3,403,801
2023-03-14	31.680	33.890	31.670	32.210	22.862	3,823,976
2023-03-13	31.570	31.880	31.030	31.560	22.401	1,094,660
2023-03-10	31.980	32.280	31.650	31.730	22.521	1,388,480
2023-03-09	32.180	32.240	31.850	32.170	22.834	2,155,503
2023-03-08	31.450	32.160	31.020	32.010	22.720	1,215,173
2023-03-07	32.050	32.130	31.200	31.200	22.145	1,103,118
2023-03-06	31.790	32.090	31.750	32.020	22.727	668,416
2023-03-03	31.960	32.250	31.660	31.780	22.557	744,240
2023-03-02	32.200	32.410	31.930	32.000	22.713	825,710
2023-03-01	31.600	32.600	31.600	32.210	22.862	1,535,171
2023-02-28	31.500	31.940	31.500	31.620	22.443	1,190,582
2023-02-27	31.900	32.150	31.560	31.620	22.443	928,761
2023-02-24	31.680	31.840	31.520	31.770	22.550	423,684
2023-02-23	31.620	31.830	31.490	31.680	22.486	379,909
2023-02-22	31.420	31.770	31.350	31.670	22.479	491,344
2023-02-21	31.810	31.950	31.390	31.640	22.457	541,335
2023-02-20	31.290	31.680	31.080	31.670	22.479	543,293
2023-02-17	31.800	32.030	31.210	31.220	22.159	896,960
2023-02-16	32.190	32.880	31.590	31.770	22.550	1,815,118
2023-02-15	32.150	32.340	32.010	32.210	22.862	1,038,380
2023-02-14	32.430	32.430	31.890	32.010	22.720	834,748
2023-02-13	32.250	32.250	31.800	32.170	22.834	913,378
2023-02-10	31.790	32.390	31.700	32.010	22.720	1,589,340
2023-02-09	31.290	31.790	31.210	31.760	22.543	1,074,036
2023-02-08	31.500	31.630	31.260	31.290	22.209	729,400
2023-02-07	31.400	31.570	31.200	31.500	22.358	896,362
2023-02-06	31.540	31.600	31.000	31.180	22.131	746,160
2023-02-03	31.080	31.680	31.020	31.660	22.472	1,212,127
2023-02-02	31.290	31.330	31.050	31.210	22.152	793,976

← NewerPage 15 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.