Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	33.880	33.880	31.800	32.110	22.791	1,870,372
2022-08-01	33.430	34.230	33.300	34.080	24.189	1,235,194
2022-07-29	34.250	34.250	33.560	33.600	23.849	1,159,345
2022-07-28	33.500	34.280	33.410	34.070	24.182	1,651,248
2022-07-27	32.960	33.520	32.790	33.400	23.707	1,008,779
2022-07-26	32.900	32.990	32.280	32.960	23.394	899,931
2022-07-25	33.400	33.570	32.830	32.900	23.352	894,504
2022-07-22	33.730	34.070	33.060	33.400	23.707	1,141,310
2022-07-21	33.910	34.380	33.730	33.730	23.941	1,169,687
2022-07-20	34.420	34.480	33.890	34.130	24.225	1,765,684
2022-07-19	33.510	34.850	33.510	34.480	24.473	3,002,601
2022-07-18	33.500	34.480	33.380	33.690	23.913	2,778,370
2022-07-15	30.880	35.820	30.500	33.570	23.827	5,595,644
2022-07-14	30.580	31.150	30.560	30.950	21.968	536,193
2022-07-13	30.620	30.870	30.500	30.800	21.861	490,868
2022-07-12	31.550	31.550	30.450	30.500	21.648	885,515
2022-07-11	31.810	31.990	31.250	31.440	22.315	675,035
2022-07-08	31.560	32.500	31.560	32.010	22.720	933,885
2022-07-07	31.960	31.960	31.550	31.700	22.500	618,028
2022-07-06	31.940	32.210	31.650	31.800	22.571	675,990
2022-07-05	32.990	33.150	31.770	32.060	22.756	1,509,943
2022-07-04	32.860	32.990	32.450	32.980	23.409	904,633
2022-07-01	33.500	33.500	32.830	33.030	23.444	961,352
2022-06-30	33.400	33.670	33.050	33.310	23.643	1,408,988
2022-06-29	33.970	34.800	33.350	33.370	23.685	2,494,003
2022-06-28	33.770	34.030	32.980	33.970	24.111	2,496,050
2022-06-27	33.500	34.220	33.230	33.950	24.097	1,470,043
2022-06-24	33.250	33.700	32.950	33.450	23.742	1,265,642
2022-06-23	32.450	33.090	32.410	33.070	23.472	829,477
2022-06-22	33.100	33.310	32.400	32.450	23.032	883,282
2022-06-21	32.880	33.640	32.560	33.200	23.565	1,484,553
2022-06-20	32.600	33.020	32.530	32.800	23.281	1,093,751
2022-06-17	32.100	32.570	31.770	32.390	22.990	1,167,381
2022-06-16	32.140	32.550	32.140	32.440	23.025	691,524
2022-06-15	31.990	32.660	31.900	32.170	22.834	1,043,711
2022-06-14	32.000	32.050	31.100	31.860	22.614	718,844
2022-06-13	31.880	32.370	31.700	32.280	22.912	719,847
2022-06-10	31.540	32.140	31.430	31.950	22.677	559,539
2022-06-09	32.600	32.600	31.590	31.610	22.436	866,663
2022-06-08	32.950	33.180	32.130	32.600	23.139	928,152
2022-06-07	33.330	33.490	32.660	32.870	23.331	1,090,707
2022-06-06	32.860	33.470	32.800	33.420	23.721	1,805,799
2022-06-02	32.000	33.160	31.700	32.980	23.409	1,958,728
2022-06-01	31.000	32.800	30.820	31.960	22.685	1,939,127
2022-05-31	30.540	31.170	30.050	31.100	22.074	950,944
2022-05-30	30.600	30.850	30.300	30.680	21.563	479,859
2022-05-27	30.720	31.100	30.420	30.650	21.542	493,493
2022-05-26	30.950	30.950	29.980	30.670	21.556	646,520
2022-05-25	30.430	30.800	30.220	30.650	21.542	571,550
2022-05-24	32.400	32.400	30.150	30.180	21.212	1,360,949
2022-05-23	31.820	32.340	31.820	32.320	22.716	817,702
2022-05-20	31.780	31.910	31.500	31.810	22.357	683,086
2022-05-19	31.450	31.920	31.110	31.540	22.168	688,665
2022-05-18	31.380	32.100	31.310	31.900	22.421	932,408
2022-05-17	31.140	31.680	30.900	31.540	22.168	768,180
2022-05-16	31.730	31.880	31.190	31.290	21.992	572,790
2022-05-13	31.580	31.810	31.220	31.500	22.139	591,080
2022-05-12	31.160	31.830	31.050	31.570	22.189	932,184
2022-05-11	31.400	32.500	31.270	31.290	21.992	1,345,033
2022-05-10	30.490	31.400	30.320	31.270	21.978	809,531

← NewerPage 18 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.