Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	44.750	45.050	42.880	43.510	31.079	5,408,442
2026-01-14	45.600	46.180	43.980	44.390	31.707	10,064,024
2026-01-13	46.050	46.220	45.080	45.700	32.643	4,067,560
2026-01-12	45.720	46.440	44.650	46.000	32.857	6,324,584
2026-01-09	44.390	45.850	44.180	45.490	32.493	4,097,298
2026-01-08	43.800	46.010	43.400	44.460	31.757	5,641,315
2026-01-07	43.730	43.950	42.900	43.660	31.186	4,316,340
2026-01-06	43.330	43.780	42.760	43.720	31.229	5,838,736
2026-01-05	43.490	43.590	41.860	42.990	30.707	6,702,827
2025-12-31	42.330	43.770	41.300	43.490	31.064	9,757,750
2025-12-30	40.800	42.600	40.380	42.330	30.236	6,143,155
2025-12-29	39.590	41.370	39.540	40.870	29.193	4,383,260
2025-12-26	39.530	39.860	38.920	39.480	28.200	3,775,801
2025-12-25	39.200	39.850	39.100	39.360	28.114	2,573,649
2025-12-24	39.030	39.720	38.610	39.200	28.000	2,616,180
2025-12-23	39.150	39.650	38.620	39.070	27.907	2,643,603
2025-12-22	38.900	39.990	38.600	39.180	27.986	3,561,163
2025-12-19	38.500	39.270	38.430	38.920	27.800	2,353,605
2025-12-18	38.800	39.090	38.350	38.800	27.714	2,300,060
2025-12-17	38.200	38.900	37.810	38.890	27.779	2,275,140
2025-12-16	38.860	38.900	37.280	38.350	27.393	3,149,606
2025-12-15	38.920	39.390	38.160	38.970	27.836	2,863,140
2025-12-12	38.820	39.190	38.360	38.790	27.707	2,836,167
2025-12-11	39.750	39.990	38.500	38.820	27.729	3,438,680
2025-12-10	40.150	40.300	38.380	39.570	28.264	4,976,503
2025-12-09	38.530	40.510	38.000	40.170	28.693	7,436,234
2025-12-08	40.180	42.500	39.430	41.060	29.329	9,093,749
2025-12-05	40.200	40.480	39.650	40.180	28.700	2,940,218
2025-12-04	41.300	41.330	39.770	40.000	28.571	4,126,298
2025-12-03	41.000	42.920	40.700	41.320	29.514	4,147,634
2025-12-02	41.790	42.110	41.000	41.210	29.436	3,846,644
2025-12-01	42.930	43.810	41.350	41.680	29.771	7,211,762
2025-11-28	42.360	44.000	41.420	43.470	31.050	9,160,919
2025-11-27	39.890	43.570	39.890	42.380	30.271	11,981,806
2025-11-26	37.400	41.190	37.400	40.090	28.636	11,598,869
2025-11-25	37.890	38.100	36.750	37.700	26.929	6,748,294
2025-11-24	33.790	37.800	33.500	37.570	26.836	10,702,899
2025-11-21	34.400	35.720	32.780	32.800	23.429	5,469,497
2025-11-20	35.450	35.580	34.180	34.900	24.929	2,918,300
2025-11-19	36.120	36.620	34.880	35.300	25.214	3,487,820
2025-11-18	37.500	37.500	36.110	36.580	26.129	2,902,251
2025-11-17	38.470	38.520	36.770	37.530	26.807	5,377,400
2025-11-14	39.830	39.990	38.130	38.480	27.486	6,577,901
2025-11-13	39.010	41.440	38.200	40.030	28.593	10,102,787
2025-11-12	34.800	39.760	34.790	39.400	28.143	14,023,296
2025-11-11	32.900	35.350	32.890	34.960	24.971	5,419,631
2025-11-10	33.580	33.580	32.450	32.690	23.350	2,398,249
2025-11-07	34.150	34.150	33.200	33.330	23.807	2,301,600
2025-11-06	34.690	34.690	33.520	34.290	24.493	2,947,280
2025-11-05	33.800	34.540	33.700	34.400	24.571	1,921,220
2025-11-04	35.040	35.130	33.820	34.200	24.429	3,146,360
2025-11-03	35.080	35.480	34.840	35.100	25.071	2,932,580
2025-10-31	35.500	35.960	35.070	35.290	25.207	3,523,520
2025-10-30	36.520	36.570	35.100	35.270	25.193	4,075,591
2025-10-29	37.660	37.660	35.090	36.520	26.086	7,316,871
2025-10-28	35.500	37.960	35.010	37.830	27.021	7,151,445
2025-10-27	34.860	35.800	34.550	35.390	25.279	3,002,580
2025-10-24	33.940	35.000	33.910	34.840	24.886	2,491,192
2025-10-23	34.100	34.440	33.080	33.800	24.143	2,402,400
2025-10-22	34.500	35.190	34.050	34.050	24.321	3,296,564

← NewerPage 4 of 5 · 242 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.