Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.510	31.330	30.510	31.290	22.209	1,037,939
2023-01-31	30.470	30.830	30.470	30.750	21.826	612,782
2023-01-30	30.800	30.960	30.500	30.570	21.698	773,749
2023-01-20	30.490	30.670	30.250	30.480	21.634	446,040
2023-01-19	30.300	30.480	30.100	30.480	21.634	577,558
2023-01-18	29.910	30.380	29.640	30.170	21.414	584,712
2023-01-17	29.950	30.190	29.760	29.910	21.230	481,089
2023-01-16	29.630	30.160	29.630	30.090	21.357	577,110
2023-01-13	29.750	29.950	29.610	29.750	21.116	606,984
2023-01-12	29.890	30.140	29.580	29.950	21.258	1,024,781
2023-01-11	29.400	31.420	29.330	30.430	21.599	1,726,470
2023-01-10	29.290	29.600	29.260	29.550	20.974	514,505
2023-01-09	29.130	29.430	29.120	29.230	20.747	336,739
2023-01-06	29.180	29.460	29.080	29.150	20.690	379,218
2023-01-05	29.290	29.370	29.020	29.250	20.761	340,109
2023-01-04	29.070	29.330	28.860	29.170	20.704	293,123
2023-01-03	28.520	29.120	28.510	29.070	20.633	358,288
2022-12-30	28.500	28.880	28.500	28.580	20.286	179,060
2022-12-29	29.180	29.190	28.580	28.580	20.286	241,791
2022-12-28	28.960	29.040	28.650	28.780	20.427	294,358
2022-12-27	29.030	29.210	28.770	29.090	20.648	315,737
2022-12-26	28.560	29.160	28.560	29.030	20.605	311,256
2022-12-23	28.690	28.830	28.440	28.560	20.271	290,747
2022-12-22	29.010	29.280	28.720	28.730	20.392	276,117
2022-12-21	29.140	29.400	28.810	28.990	20.577	323,185
2022-12-20	29.100	29.610	29.010	29.240	20.754	275,240
2022-12-19	30.370	30.440	29.200	29.240	20.754	606,949
2022-12-16	30.330	30.460	30.130	30.200	21.435	398,077
2022-12-15	30.330	30.910	30.260	30.580	21.705	467,671
2022-12-14	30.900	30.900	30.250	30.330	21.528	413,980
2022-12-13	31.000	31.000	30.500	30.520	21.663	538,174
2022-12-12	31.250	31.250	30.860	30.930	21.954	441,309
2022-12-09	31.020	31.370	30.920	31.250	22.181	444,634
2022-12-08	31.230	31.240	30.820	31.110	22.081	485,997
2022-12-07	31.330	31.340	31.070	31.100	22.074	479,360
2022-12-06	31.250	31.420	31.090	31.170	22.124	445,754
2022-12-05	31.150	31.440	31.150	31.350	22.252	451,921
2022-12-02	31.270	31.270	30.960	31.150	22.110	348,474
2022-12-01	30.910	31.280	30.760	31.130	22.095	627,221
2022-11-30	30.750	30.950	30.540	30.680	21.776	308,585
2022-11-29	30.350	30.770	30.290	30.740	21.819	446,021
2022-11-28	30.440	30.440	29.940	30.160	21.407	371,005
2022-11-25	30.680	30.840	30.440	30.450	21.613	330,764
2022-11-24	30.560	30.840	30.500	30.570	21.698	319,669
2022-11-23	31.000	31.000	30.400	30.580	21.705	530,234
2022-11-22	31.080	31.320	30.680	30.830	21.883	486,960
2022-11-21	31.110	31.200	30.910	31.100	22.074	380,863
2022-11-18	31.710	31.750	31.070	31.170	22.124	605,890
2022-11-17	31.560	31.730	31.170	31.650	22.465	750,754
2022-11-16	31.470	31.880	31.200	31.550	22.394	846,181
2022-11-15	30.510	31.380	30.490	31.310	22.223	793,072
2022-11-14	30.900	31.100	30.580	30.700	21.790	439,429
2022-11-11	31.190	31.380	30.720	30.730	21.812	587,973
2022-11-10	30.710	31.070	30.670	30.680	21.776	335,158
2022-11-09	31.030	31.190	30.860	30.910	21.939	313,873
2022-11-08	31.030	31.050	30.820	30.950	21.968	376,924
2022-11-07	30.810	31.230	30.630	31.100	22.074	508,295
2022-11-04	30.820	31.150	30.800	30.960	21.975	623,464
2022-11-03	30.420	30.950	30.420	30.800	21.861	511,417
2022-11-02	30.080	31.600	30.080	30.790	21.854	841,940

← NewerPage 16 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.