Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	34.600	35.990	34.000	34.750	24.821	4,185,160
2025-10-20	31.800	34.110	31.800	33.720	24.086	4,043,411
2025-10-17	32.520	32.980	31.600	31.760	22.686	1,557,220
2025-10-16	33.420	33.470	32.500	32.520	23.229	1,363,320
2025-10-15	32.980	34.350	32.720	33.420	23.871	1,824,433
2025-10-14	34.090	34.090	32.900	32.980	23.557	1,665,815
2025-10-13	31.640	33.590	30.950	33.490	23.921	2,867,338
2025-10-10	33.270	33.500	32.660	32.680	23.343	1,824,377
2025-10-09	33.500	34.280	32.810	32.960	23.543	2,446,102
2025-09-30	33.400	33.660	33.100	33.100	23.643	1,481,060
2025-09-29	33.400	33.750	32.880	33.440	23.886	1,716,260
2025-09-26	34.230	34.610	33.400	33.440	23.886	2,179,940
2025-09-25	34.800	35.880	34.400	34.470	24.621	3,161,937
2025-09-24	33.340	34.380	32.900	34.320	24.514	3,200,960
2025-09-23	33.750	33.830	31.990	33.240	23.743	3,754,660
2025-09-22	32.990	33.880	32.800	33.750	24.107	2,794,572
2025-09-19	33.000	33.330	32.200	32.910	23.507	2,158,567
2025-09-18	33.830	33.980	32.450	32.900	23.500	3,973,037
2025-09-17	33.110	34.220	33.060	33.690	24.064	2,853,480
2025-09-16	32.840	33.880	32.660	33.300	23.786	3,053,961
2025-09-15	33.050	33.310	32.600	32.820	23.443	1,507,767
2025-09-12	33.170	33.370	32.770	32.910	23.507	2,505,147
2025-09-11	32.240	33.380	31.580	33.330	23.807	3,864,407
2025-09-10	31.860	32.800	31.800	32.140	22.957	2,354,240
2025-09-09	33.000	33.370	31.680	31.940	22.814	2,763,180
2025-09-08	32.980	33.290	32.220	32.930	23.521	2,750,020
2025-09-05	32.350	33.110	31.880	33.010	23.579	2,529,615
2025-09-04	32.600	33.920	31.870	32.340	23.100	4,577,720
2025-09-03	34.190	34.210	32.320	32.660	23.329	4,048,660
2025-09-02	33.900	34.420	32.870	34.190	24.421	5,657,642
2025-09-01	34.000	34.580	33.800	34.070	24.336	3,943,800
2025-08-29	34.650	35.350	33.400	33.920	24.229	5,948,180
2025-08-28	33.990	34.680	32.690	33.800	24.143	7,121,940
2025-08-27	35.960	36.200	33.900	34.020	24.300	7,239,881
2025-08-26	37.330	37.450	35.600	35.960	25.686	7,692,052
2025-08-25	38.160	38.770	36.880	37.060	26.471	7,661,211
2025-08-22	37.700	39.500	36.830	38.080	27.200	9,021,377
2025-08-21	35.890	38.580	35.210	37.880	27.057	10,971,018
2025-08-20	36.040	37.370	35.360	35.930	25.664	6,580,121
2025-08-19	35.560	36.290	34.310	36.030	25.736	7,847,588
2025-08-18	32.310	35.930	32.130	35.910	25.650	12,187,673
2025-08-15	31.800	32.250	31.460	31.670	22.621	5,427,438
2025-08-14	33.140	33.660	31.830	31.830	22.736	8,301,953
2025-08-13	32.000	34.210	31.680	32.790	23.421	12,129,933
2025-08-12	30.130	31.680	30.080	31.530	22.521	8,563,783
2025-08-11	28.620	31.130	28.610	30.430	21.736	8,333,780
2025-08-08	28.760	28.760	28.140	28.560	20.400	1,891,677
2025-08-07	28.660	28.880	28.500	28.540	20.386	1,875,581
2025-08-06	28.550	28.740	28.410	28.660	20.471	1,882,860
2025-08-05	28.180	28.630	28.180	28.550	20.393	2,207,118
2025-08-04	27.790	28.210	27.700	28.190	20.136	1,512,841
2025-08-01	27.390	27.940	27.390	27.890	19.921	2,087,696
2025-07-31	27.640	27.850	27.320	27.430	19.593	1,780,800
2025-07-30	27.910	27.960	27.300	27.640	19.743	1,916,880
2025-07-29	28.010	28.210	27.700	27.980	19.986	1,555,820
2025-07-28	27.950	28.300	27.660	28.010	20.007	2,380,420
2025-07-25	27.400	27.800	27.320	27.760	19.829	2,121,854
2025-07-24	27.260	27.560	27.190	27.400	19.571	1,586,480
2025-07-23	27.500	27.600	27.150	27.180	19.414	1,627,360
2025-07-22	27.830	27.850	27.250	27.420	19.586	2,352,560

← NewerPage 5 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.