Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	82.000	88.350	81.400	85.840	61.314	14,365,468
2026-04-17	77.580	85.710	77.580	82.000	58.571	17,707,096
2026-04-16	86.300	89.850	77.750	81.840	58.457	27,273,769
2026-04-15	84.590	86.390	83.000	86.390	61.707	18,631,489
2026-04-14	59.780	71.990	59.780	71.990	51.421	16,546,587
2026-04-13	57.570	62.550	56.010	59.990	42.850	14,547,962
2026-04-10	50.010	57.880	50.010	57.320	40.943	14,211,478
2026-04-09	49.070	51.350	48.820	49.920	35.657	6,294,768
2026-04-08	47.180	49.450	46.490	49.350	35.250	6,082,202
2026-04-07	44.620	47.090	44.020	46.360	33.114	5,700,940
2026-04-03	45.630	45.630	44.060	44.480	31.771	3,071,600
2026-04-02	46.630	47.180	44.750	45.110	32.221	4,358,540
2026-04-01	48.300	50.400	46.620	47.060	33.614	7,911,274
2026-03-31	47.020	48.660	46.200	46.690	33.350	5,319,440
2026-03-30	46.250	48.260	46.000	46.890	33.493	4,296,748
2026-03-27	46.660	47.730	44.250	47.190	33.707	5,798,079
2026-03-26	46.240	48.380	45.800	46.680	33.343	6,463,874
2026-03-25	45.270	47.300	45.000	46.470	33.193	7,825,945
2026-03-24	41.830	45.280	41.210	45.200	32.286	7,253,281
2026-03-23	44.710	44.710	40.180	40.620	29.014	7,512,381
2026-03-20	45.020	46.490	44.800	44.920	32.086	5,002,030
2026-03-19	44.590	46.670	44.180	44.800	32.000	6,754,225
2026-03-18	43.090	45.560	42.800	44.930	32.093	8,613,526
2026-03-17	42.680	43.990	42.280	43.090	30.779	4,297,300
2026-03-16	41.930	43.330	41.780	42.670	30.479	2,377,760
2026-03-13	42.430	42.760	41.600	41.930	29.950	1,872,193
2026-03-12	42.380	42.720	42.030	42.330	30.236	1,638,560
2026-03-11	43.900	44.560	41.980	42.400	30.286	3,626,474
2026-03-10	43.130	44.180	42.970	43.890	31.350	2,593,640
2026-03-09	42.530	43.280	41.720	42.660	30.471	1,973,020
2026-03-06	41.880	43.310	41.680	42.970	30.693	2,002,278
2026-03-05	41.810	42.320	41.620	41.970	29.979	1,701,280
2026-03-04	41.600	41.850	40.780	41.040	29.314	1,685,040
2026-03-03	43.210	43.300	41.610	41.610	29.721	2,692,760
2026-03-02	43.140	44.560	42.800	43.070	30.764	3,482,368
2026-02-27	42.510	44.270	42.420	44.000	31.429	3,189,884
2026-02-26	42.350	42.870	42.200	42.810	30.579	1,765,400
2026-02-25	42.850	43.120	42.180	42.370	30.264	2,083,293
2026-02-24	42.200	43.140	42.000	42.850	30.607	2,740,259
2026-02-13	41.960	42.540	41.770	41.880	29.914	1,619,161
2026-02-12	42.170	42.650	41.810	42.030	30.021	1,993,114
2026-02-11	42.670	43.120	42.090	42.200	30.143	2,371,775
2026-02-10	42.990	43.670	42.680	42.760	30.543	3,488,520
2026-02-09	46.970	47.110	42.550	42.770	30.550	10,401,209
2026-02-06	45.810	48.170	45.590	46.970	33.550	6,996,621
2026-02-05	44.550	46.160	44.400	45.810	32.721	5,460,001
2026-02-04	44.100	45.260	43.770	44.780	31.986	5,787,012
2026-02-03	41.390	44.180	41.300	44.100	31.500	7,306,404
2026-02-02	42.570	43.500	41.000	41.020	29.300	2,949,941
2026-01-30	40.260	43.160	39.580	42.780	30.557	5,396,024
2026-01-29	42.100	42.100	40.300	40.700	29.071	4,153,937
2026-01-28	42.500	43.890	41.750	42.100	30.071	5,201,807
2026-01-27	43.080	43.420	41.940	42.710	30.507	3,988,392
2026-01-26	44.610	44.610	43.020	43.080	30.771	4,618,460
2026-01-23	44.630	45.780	43.360	43.530	31.093	5,431,189
2026-01-22	44.480	45.490	44.200	44.980	32.129	5,475,701
2026-01-21	43.200	44.500	42.600	44.240	31.600	4,451,580
2026-01-20	42.410	45.960	42.050	43.430	31.021	8,169,821
2026-01-19	42.510	43.170	42.220	42.470	30.336	3,014,092
2026-01-16	43.520	43.990	42.600	42.890	30.636	4,108,974

← NewerPage 3 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.