Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.080	31.600	30.080	30.790	21.854	841,940
2022-11-01	29.630	30.180	29.540	30.170	21.414	460,469
2022-10-31	28.980	29.790	28.900	29.590	21.002	333,132
2022-10-28	30.280	30.280	28.910	28.990	20.577	582,965
2022-10-27	30.170	30.670	30.110	30.340	21.535	501,237
2022-10-26	29.530	30.650	29.330	30.140	21.393	449,789
2022-10-25	29.850	29.930	29.010	29.300	20.797	410,379
2022-10-24	30.180	30.500	29.720	29.850	21.187	440,904
2022-10-21	30.130	30.430	29.970	30.180	21.421	216,020
2022-10-20	29.840	30.660	29.640	30.190	21.428	580,616
2022-10-19	30.310	30.310	29.760	29.930	21.244	358,386
2022-10-18	30.310	30.450	29.940	30.080	21.350	437,745
2022-10-17	29.800	30.380	29.560	30.310	21.513	395,109
2022-10-14	29.240	29.960	29.240	29.800	21.151	435,820
2022-10-13	29.100	29.700	28.790	29.240	20.754	380,531
2022-10-12	28.460	29.150	28.150	29.120	20.669	355,327
2022-10-11	28.340	28.580	28.010	28.240	20.044	252,747
2022-10-10	28.500	28.790	28.290	28.330	20.108	290,637
2022-09-30	28.800	29.000	28.510	28.590	20.293	265,641
2022-09-29	29.000	29.270	28.780	28.880	20.498	433,582
2022-09-28	29.360	29.550	28.760	28.780	20.427	377,181
2022-09-27	28.860	29.520	28.860	29.420	20.882	344,251
2022-09-26	29.100	29.640	28.850	28.940	20.541	304,067
2022-09-23	30.280	30.300	29.380	29.520	20.953	425,712
2022-09-22	29.620	30.500	29.620	30.080	21.350	258,406
2022-09-21	30.070	30.550	29.510	30.330	21.528	397,026
2022-09-20	29.910	30.150	29.820	30.070	21.343	351,481
2022-09-19	30.430	30.780	29.500	29.630	21.031	476,700
2022-09-16	31.450	31.450	30.400	30.420	21.592	694,335
2022-09-15	32.590	32.720	31.130	31.300	22.216	1,010,650
2022-09-14	33.000	33.000	32.450	32.580	23.125	564,795
2022-09-13	32.850	33.320	32.820	33.060	23.465	355,979
2022-09-09	32.960	33.230	32.670	32.950	23.387	342,553
2022-09-08	33.260	33.310	32.780	32.850	23.316	486,654
2022-09-07	33.030	33.630	32.930	33.230	23.586	741,462
2022-09-06	32.590	33.100	32.500	33.030	23.444	558,776
2022-09-05	32.890	32.890	32.440	32.560	23.110	525,658
2022-09-02	32.300	32.940	32.300	32.940	23.380	638,107
2022-09-01	32.340	32.680	32.000	32.250	22.890	454,594
2022-08-31	32.890	32.930	32.230	32.340	22.954	669,956
2022-08-30	32.660	33.020	32.500	32.900	23.352	505,660
2022-08-29	32.120	32.880	32.120	32.660	23.181	548,580
2022-08-26	33.330	33.680	32.850	32.930	23.373	762,006
2022-08-25	33.830	34.250	32.880	33.190	23.558	1,162,179
2022-08-24	35.450	35.560	33.850	33.850	24.026	2,272,761
2022-08-23	36.130	36.310	35.280	35.430	25.147	2,154,531
2022-08-22	35.780	37.080	35.280	36.480	25.893	3,068,725
2022-08-19	36.510	37.180	35.650	36.050	25.588	3,617,908
2022-08-18	35.170	37.140	34.550	36.670	26.028	5,227,847
2022-08-17	35.610	35.610	34.620	34.910	24.778	2,710,096
2022-08-16	33.810	35.590	33.810	35.590	25.261	3,295,874
2022-08-15	34.680	34.680	33.910	34.020	24.147	1,092,446
2022-08-12	35.000	35.140	34.170	34.330	24.367	1,710,958
2022-08-11	34.700	35.030	34.430	34.980	24.828	1,872,008
2022-08-10	34.280	34.680	34.010	34.460	24.459	1,517,363
2022-08-09	34.000	34.500	33.710	34.320	24.360	1,436,908
2022-08-08	33.740	34.080	33.230	33.990	24.125	1,226,398
2022-08-05	32.900	33.700	32.900	33.650	23.884	1,193,080
2022-08-04	32.730	33.200	32.500	32.940	23.380	828,739
2022-08-03	32.200	33.370	32.200	32.490	23.061	1,811,856

← NewerPage 17 of 20 · 1,164 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.