Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	46.790	48.250	42.030	42.700	42.700	6,094,984
2026-07-16	51.840	51.970	47.230	47.590	47.590	6,836,976
2026-07-15	49.690	53.600	49.000	52.330	52.330	6,937,869
2026-07-14	48.790	50.730	47.930	49.640	49.640	4,179,579
2026-07-13	52.770	53.800	48.830	49.280	49.280	5,683,484
2026-07-10	55.660	59.000	53.600	53.810	53.810	5,035,191
2026-07-09	55.110	56.840	52.670	55.540	55.540	4,771,551
2026-07-08	56.890	57.880	54.820	55.120	55.120	6,354,598
2026-07-07	55.400	56.300	53.890	56.270	56.270	4,319,594
2026-07-06	57.040	57.770	54.570	55.380	55.380	4,294,606
2026-07-03	56.710	57.950	55.910	56.110	56.110	4,729,687
2026-07-02	58.590	60.920	57.010	57.180	57.180	7,133,077
2026-07-01	61.010	62.500	58.200	59.810	59.810	8,300,645
2026-06-30	52.510	59.770	51.410	58.930	58.930	9,064,853
2026-06-29	55.600	55.600	51.410	52.510	52.510	6,038,303
2026-06-26	57.630	57.880	54.000	54.610	54.610	5,668,800
2026-06-25	62.600	62.600	58.000	58.570	58.570	6,860,480
2026-06-24	64.400	66.210	61.340	61.750	61.750	6,641,809
2026-06-23	64.100	65.500	61.280	64.400	64.400	7,092,891
2026-06-22	67.620	67.990	62.570	64.600	64.600	6,677,466
2026-06-18	65.500	69.300	64.500	67.020	67.020	6,574,196
2026-06-17	65.240	67.670	64.400	65.500	65.500	5,243,569
2026-06-16	66.810	69.390	65.510	66.430	66.430	7,187,620
2026-06-15	64.400	67.170	62.450	66.890	66.890	7,838,864
2026-06-12	68.500	70.680	64.700	64.780	64.780	8,764,457
2026-06-11	71.000	75.000	67.000	67.590	67.590	8,242,639
2026-06-10	74.310	76.920	71.230	72.300	72.300	6,203,232
2026-06-09	100.00	104.50	98.500	102.50	73.214	7,189,317
2026-06-08	96.570	101.88	91.000	99.810	71.293	8,712,426
2026-06-05	99.760	104.48	97.600	102.00	72.857	8,288,079
2026-06-04	98.600	104.61	94.000	100.62	71.871	10,201,226
2026-06-03	105.01	115.00	99.030	100.78	71.986	16,127,426
2026-06-02	108.00	109.50	101.71	107.00	76.429	7,997,718
2026-06-01	98.000	112.98	96.000	108.56	77.543	11,354,623
2026-05-29	101.30	108.53	97.230	100.30	71.643	7,781,228
2026-05-28	100.00	100.50	94.000	99.670	71.193	4,681,320
2026-05-27	102.21	103.77	97.620	98.800	70.571	6,328,376
2026-05-26	99.650	105.57	97.530	102.10	72.929	8,257,562
2026-05-25	94.010	100.97	91.800	99.810	71.293	9,513,060
2026-05-22	90.180	96.200	89.180	93.900	67.071	6,355,518
2026-05-21	94.810	95.850	89.340	90.290	64.493	6,131,020
2026-05-20	95.000	97.450	91.680	94.000	67.143	6,285,171
2026-05-19	97.570	105.33	94.090	95.820	68.443	9,590,299
2026-05-18	96.360	99.190	90.650	98.550	70.393	9,687,739
2026-05-15	94.520	106.91	93.750	99.370	70.979	13,354,167
2026-05-14	94.130	98.500	93.590	95.720	68.371	11,926,749
2026-05-13	83.000	94.650	81.410	93.150	66.536	14,790,805
2026-05-12	94.650	95.340	81.280	84.510	60.364	17,155,506
2026-05-11	96.580	98.990	90.600	94.760	67.686	14,875,914
2026-05-08	93.620	97.320	90.450	95.250	68.036	15,658,174
2026-05-07	86.390	99.880	86.390	94.860	67.757	17,109,534
2026-05-06	82.220	87.230	80.000	86.000	61.429	12,994,354
2026-04-30	81.210	86.360	78.810	81.300	58.071	11,639,345
2026-04-29	79.140	84.330	75.600	81.080	57.914	10,989,003
2026-04-28	79.000	82.500	77.620	78.200	55.857	10,593,258
2026-04-27	82.700	82.710	74.520	79.020	56.443	13,299,734
2026-04-24	80.900	82.990	76.830	81.680	58.343	8,982,579
2026-04-23	86.280	86.280	80.490	80.880	57.771	8,960,497
2026-04-22	87.750	88.800	81.190	85.010	60.721	14,824,523
2026-04-21	85.360	88.590	83.890	86.030	61.450	11,696,344

← NewerPage 2 of 20 · 1,162 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.