Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	30.410	31.200	30.130	30.880	21.704	664,160
2022-05-06	29.800	31.220	29.710	30.560	21.479	951,462
2022-05-05	30.400	30.980	29.780	30.550	21.472	1,069,735
2022-04-29	28.800	30.150	28.680	29.820	20.959	1,471,348
2022-04-28	29.620	29.620	28.120	28.450	19.996	1,403,809
2022-04-27	27.630	29.890	27.500	29.850	20.980	2,241,404
2022-04-26	32.810	33.490	30.660	30.720	21.591	1,706,626
2022-04-25	35.550	35.590	32.700	32.760	23.025	1,822,910
2022-04-22	34.830	36.170	34.180	36.020	25.316	1,795,269
2022-04-21	35.700	36.600	34.820	35.010	24.606	2,031,838
2022-04-20	35.330	36.740	35.180	35.600	25.021	1,584,738
2022-04-19	35.220	35.430	34.930	35.290	24.803	510,064
2022-04-18	34.410	35.290	34.060	35.220	24.754	708,274
2022-04-15	35.190	35.190	34.240	34.710	24.396	1,095,978
2022-04-14	35.330	35.620	35.110	35.280	24.796	694,570
2022-04-13	36.350	36.350	35.000	35.000	24.599	986,533
2022-04-12	36.010	36.570	35.810	36.460	25.626	843,043
2022-04-11	38.110	38.240	35.830	36.030	25.323	2,245,835
2022-04-08	38.590	40.880	38.580	39.000	27.411	2,456,998
2022-04-07	39.360	39.360	38.580	38.610	27.137	959,557
2022-04-06	39.170	39.770	39.040	39.520	27.776	896,313
2022-04-01	38.900	39.420	38.380	39.000	27.411	836,641
2022-03-31	38.970	39.520	38.730	39.090	27.474	918,268
2022-03-30	38.650	39.170	38.070	39.020	27.425	853,048
2022-03-29	39.690	40.290	38.370	38.550	27.094	1,146,105
2022-03-28	39.140	40.300	38.880	39.690	27.896	1,021,295
2022-03-25	40.040	40.350	39.500	39.650	27.868	902,102
2022-03-24	40.200	40.380	39.820	40.100	28.184	898,808
2022-03-23	40.340	40.810	40.170	40.580	28.521	962,231
2022-03-22	40.770	40.770	40.120	40.350	28.360	997,113
2022-03-21	40.420	40.750	40.100	40.710	28.613	1,050,684
2022-03-18	39.580	40.390	39.580	40.270	28.303	902,577
2022-03-17	39.630	40.860	39.550	40.020	28.128	2,102,844
2022-03-16	39.360	39.790	37.550	39.320	27.636	1,707,085
2022-03-15	40.300	40.400	38.760	38.760	27.242	1,500,374
2022-03-14	41.550	41.750	40.600	40.610	28.542	1,073,511
2022-03-11	41.400	42.120	40.700	41.950	29.484	1,408,363
2022-03-10	42.630	43.250	41.700	41.880	29.435	1,551,026
2022-03-09	43.170	43.540	40.220	42.140	29.618	1,470,666
2022-03-08	44.750	44.950	43.050	43.160	30.335	1,411,869
2022-03-07	45.800	45.990	44.650	44.720	31.431	1,905,573
2022-03-04	46.050	46.700	45.800	46.220	32.485	1,276,587
2022-03-03	46.210	46.490	46.020	46.060	32.373	969,558
2022-03-02	45.900	46.320	45.760	46.250	32.506	836,628
2022-03-01	46.000	46.190	45.900	46.060	32.373	963,207
2022-02-28	46.700	46.700	45.410	45.970	32.310	1,063,053
2022-02-25	46.300	46.790	46.220	46.350	32.577	1,115,665
2022-02-24	47.820	47.820	45.260	45.880	32.246	2,337,749
2022-02-23	46.500	48.340	46.500	47.890	33.659	2,186,927
2022-02-22	47.210	47.330	46.220	46.390	32.605	1,535,419
2022-02-21	47.000	47.670	46.920	47.670	33.504	1,012,821
2022-02-18	47.100	47.450	46.600	47.420	33.329	1,157,080
2022-02-17	47.500	47.950	47.030	47.030	33.055	1,414,576
2022-02-16	46.740	47.860	46.720	47.860	33.638	1,842,884
2022-02-15	46.020	46.590	45.890	46.590	32.745	1,007,944
2022-02-14	46.260	46.900	45.750	45.980	32.317	1,121,190
2022-02-11	47.110	47.300	46.260	46.330	32.563	1,238,984
2022-02-10	47.720	48.160	47.310	47.400	33.315	1,056,316
2022-02-09	47.270	47.830	47.010	47.720	33.539	1,130,778
2022-02-08	46.980	47.470	46.520	47.280	33.230	1,115,650

← NewerPage 19 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.