Shenzhen Aoni Electronic Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 27.750 | 27.950 | 27.550 | 27.830 | 19.879 | 2,287,600 |
| 2025-07-18 | 27.550 | 27.880 | 27.290 | 27.760 | 19.829 | 2,575,057 |
| 2025-07-17 | 27.200 | 27.770 | 27.100 | 27.560 | 19.686 | 2,701,566 |
| 2025-07-16 | 27.290 | 27.530 | 27.000 | 27.250 | 19.464 | 2,295,580 |
| 2025-07-15 | 27.690 | 27.750 | 26.980 | 27.300 | 19.500 | 2,952,766 |
| 2025-07-14 | 27.440 | 27.790 | 27.170 | 27.580 | 19.700 | 2,648,219 |
| 2025-07-11 | 27.440 | 27.440 | 26.860 | 27.060 | 19.329 | 2,237,289 |
| 2025-07-10 | 27.620 | 27.900 | 27.080 | 27.460 | 19.614 | 2,841,018 |
| 2025-07-09 | 26.900 | 27.990 | 26.730 | 27.460 | 19.614 | 4,708,804 |
| 2025-07-08 | 26.430 | 26.990 | 26.060 | 26.920 | 19.229 | 2,831,778 |
| 2025-07-07 | 26.170 | 26.380 | 25.910 | 26.360 | 18.829 | 1,775,900 |
| 2025-07-04 | 26.730 | 27.330 | 26.290 | 26.340 | 18.814 | 3,325,140 |
| 2025-07-03 | 26.190 | 26.940 | 25.860 | 26.710 | 19.079 | 4,575,618 |
| 2025-07-02 | 26.040 | 26.250 | 25.780 | 26.010 | 18.579 | 1,910,300 |
| 2025-07-01 | 26.230 | 26.790 | 25.970 | 26.140 | 18.671 | 2,852,220 |
| 2025-06-30 | 26.300 | 26.500 | 26.200 | 26.310 | 18.793 | 3,310,857 |
| 2025-06-27 | 26.610 | 26.750 | 26.140 | 26.240 | 18.743 | 4,378,920 |
| 2025-06-26 | 26.300 | 26.860 | 25.950 | 26.600 | 19.000 | 5,614,520 |
| 2025-06-25 | 26.350 | 26.590 | 25.900 | 26.290 | 18.779 | 3,885,420 |
| 2025-06-24 | 25.900 | 26.810 | 25.770 | 26.500 | 18.929 | 3,577,000 |
| 2025-06-23 | 25.440 | 25.930 | 25.000 | 25.900 | 18.500 | 2,026,780 |
| 2025-06-20 | 25.100 | 25.630 | 25.010 | 25.090 | 17.921 | 1,627,500 |
| 2025-06-19 | 25.830 | 25.900 | 25.060 | 25.090 | 17.921 | 1,955,240 |
| 2025-06-18 | 25.630 | 25.960 | 25.480 | 25.840 | 18.457 | 2,620,606 |
| 2025-06-17 | 25.530 | 26.150 | 25.310 | 25.700 | 18.357 | 2,978,220 |
| 2025-06-16 | 24.910 | 25.750 | 24.900 | 25.410 | 18.150 | 1,820,280 |
| 2025-06-13 | 25.200 | 26.050 | 25.010 | 25.050 | 17.893 | 3,662,446 |
| 2025-06-12 | 25.330 | 25.500 | 25.120 | 25.350 | 18.107 | 1,498,140 |
| 2025-06-11 | 24.970 | 25.380 | 24.900 | 25.330 | 18.093 | 1,436,680 |
| 2025-06-10 | 25.550 | 25.550 | 24.600 | 24.950 | 17.821 | 2,561,258 |
| 2025-06-09 | 25.130 | 25.940 | 25.000 | 25.560 | 18.257 | 2,084,454 |
| 2025-06-06 | 24.920 | 25.150 | 24.680 | 25.130 | 17.950 | 1,725,080 |
| 2025-06-05 | 24.970 | 24.980 | 24.420 | 24.920 | 17.800 | 1,507,520 |
| 2025-06-04 | 24.580 | 24.780 | 24.500 | 24.650 | 17.607 | 1,438,080 |
| 2025-06-03 | 24.560 | 24.860 | 24.400 | 24.680 | 17.629 | 1,633,940 |
| 2025-05-30 | 25.660 | 25.800 | 24.430 | 24.530 | 17.521 | 3,824,100 |
| 2025-05-29 | 25.550 | 26.480 | 25.470 | 25.730 | 18.379 | 4,980,141 |
| 2025-05-28 | 24.770 | 26.770 | 24.350 | 26.000 | 18.571 | 7,883,960 |
| 2025-05-27 | 25.020 | 25.170 | 24.710 | 24.820 | 17.729 | 2,044,140 |
| 2025-05-26 | 24.300 | 25.420 | 24.200 | 25.180 | 17.986 | 3,127,546 |
| 2025-05-23 | 24.830 | 24.830 | 24.220 | 24.340 | 17.386 | 2,388,626 |
| 2025-05-22 | 24.890 | 25.400 | 24.330 | 25.090 | 17.921 | 2,540,896 |
| 2025-05-21 | 25.300 | 25.310 | 24.750 | 24.810 | 17.721 | 1,833,720 |
| 2025-05-20 | 25.020 | 26.200 | 24.710 | 25.400 | 18.143 | 2,748,900 |
| 2025-05-19 | 24.800 | 25.020 | 24.480 | 24.960 | 17.829 | 1,145,261 |
| 2025-05-16 | 24.790 | 24.990 | 24.650 | 24.770 | 17.693 | 939,181 |
| 2025-05-15 | 24.960 | 24.970 | 24.650 | 24.790 | 17.707 | 883,540 |
| 2025-05-14 | 25.150 | 25.450 | 24.700 | 24.900 | 17.786 | 1,417,689 |
| 2025-05-13 | 25.840 | 25.840 | 25.200 | 25.230 | 18.021 | 1,197,560 |
| 2025-05-12 | 25.230 | 25.480 | 25.010 | 25.460 | 18.186 | 1,388,713 |
| 2025-05-09 | 25.580 | 25.810 | 25.000 | 25.150 | 17.964 | 1,770,493 |
| 2025-05-08 | 25.000 | 26.410 | 25.000 | 25.550 | 18.250 | 3,501,680 |
| 2025-05-07 | 25.610 | 26.390 | 24.890 | 25.040 | 17.886 | 2,661,960 |
| 2025-05-06 | 24.310 | 25.180 | 24.170 | 25.140 | 17.957 | 2,054,500 |
| 2025-04-30 | 24.140 | 24.480 | 24.070 | 24.120 | 17.229 | 1,380,360 |
| 2025-04-29 | 23.830 | 24.330 | 23.830 | 24.080 | 17.200 | 1,634,787 |
| 2025-04-28 | 24.310 | 24.530 | 23.750 | 24.080 | 17.200 | 2,222,320 |
| 2025-04-25 | 24.580 | 24.840 | 23.800 | 24.550 | 17.536 | 1,999,760 |
| 2025-04-24 | 24.370 | 24.850 | 24.270 | 24.580 | 17.557 | 2,605,120 |
| 2025-04-23 | 24.100 | 24.970 | 24.020 | 24.580 | 17.557 | 3,273,060 |
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.