Shenzhen Aoni Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.640	24.780	23.430	24.280	17.343	5,491,780
2025-04-21	21.960	24.180	21.650	23.520	16.800	4,639,686
2025-04-18	22.140	22.220	21.640	21.960	15.686	1,037,820
2025-04-17	21.650	22.430	21.370	22.020	15.729	1,376,200
2025-04-16	22.200	22.200	21.200	21.660	15.471	1,255,100
2025-04-15	22.050	22.390	21.900	22.200	15.857	1,157,520
2025-04-14	22.180	22.490	22.050	22.130	15.807	1,694,280
2025-04-11	21.310	22.000	21.310	21.700	15.500	1,516,620
2025-04-10	21.170	21.950	21.170	21.660	15.471	2,632,700
2025-04-09	19.660	20.830	18.390	20.650	14.750	2,684,854
2025-04-08	19.700	20.850	19.540	20.070	14.336	2,712,178
2025-04-07	23.000	23.000	19.590	19.600	14.000	4,631,760
2025-04-03	25.080	25.320	24.190	24.490	17.493	2,421,720
2025-04-02	24.690	25.770	24.470	25.330	18.093	2,810,318
2025-04-01	24.960	24.980	24.260	24.690	17.636	1,280,300
2025-03-31	24.510	24.730	23.800	24.200	17.286	1,457,260
2025-03-28	24.890	25.220	24.510	24.510	17.507	1,082,480
2025-03-27	24.970	25.300	24.630	24.900	17.786	1,274,420
2025-03-26	24.700	25.470	24.700	25.240	18.029	1,326,780
2025-03-25	25.060	25.260	24.560	24.880	17.771	1,690,789
2025-03-24	26.400	26.460	24.600	25.080	17.914	3,222,940
2025-03-21	26.970	27.170	26.340	26.410	18.864	2,263,800
2025-03-20	27.380	27.600	26.740	27.190	19.421	2,520,658
2025-03-19	27.080	28.000	27.020	27.390	19.564	2,898,378
2025-03-18	26.960	27.390	26.840	27.350	19.536	2,591,260
2025-03-17	26.850	27.090	26.660	26.940	19.243	2,044,098
2025-03-14	26.160	26.850	25.890	26.850	19.179	2,221,800
2025-03-13	26.610	26.930	25.970	26.280	18.771	2,614,640
2025-03-12	26.990	27.010	26.630	26.660	19.043	2,051,280
2025-03-11	26.520	26.930	26.460	26.790	19.136	1,866,480
2025-03-10	26.860	27.320	26.690	26.960	19.257	2,087,680
2025-03-07	27.250	27.860	26.780	26.970	19.264	3,539,509
2025-03-06	26.550	27.670	26.500	27.340	19.529	4,498,760
2025-03-05	26.330	26.620	26.120	26.550	18.964	1,948,660
2025-03-04	25.440	26.550	25.440	26.470	18.907	2,493,712
2025-03-03	25.710	26.220	25.540	25.700	18.357	2,289,880
2025-02-28	26.590	26.600	25.600	25.710	18.364	3,287,340
2025-02-27	27.100	27.100	26.280	26.750	19.107	3,824,661
2025-02-26	27.300	27.310	26.820	27.170	19.407	4,625,597
2025-02-25	26.660	27.650	26.400	27.300	19.500	6,171,922
2025-02-24	27.380	28.470	27.050	27.200	19.429	8,572,489
2025-02-21	26.910	27.440	26.500	27.100	19.357	7,849,941
2025-02-20	27.430	27.620	26.790	26.850	19.179	8,031,272
2025-02-19	26.640	27.560	26.180	27.410	19.579	12,743,092
2025-02-18	29.500	29.790	26.770	27.080	19.343	19,816,384
2025-02-17	26.610	30.080	26.500	30.080	21.486	16,440,005
2025-02-14	25.000	25.270	24.900	25.070	17.907	1,186,554
2025-02-13	25.200	25.400	24.840	25.040	17.886	1,627,220
2025-02-12	25.150	25.300	24.850	25.200	18.000	1,843,940
2025-02-11	25.500	25.600	25.030	25.150	17.964	1,889,720
2025-02-10	24.390	26.010	24.390	25.380	18.129	3,734,522
2025-02-07	24.580	24.920	24.260	24.500	17.500	2,235,380
2025-02-06	23.980	24.540	23.710	24.540	17.529	1,905,960
2025-02-05	23.300	23.920	23.300	23.920	17.086	1,817,579
2025-01-27	23.430	23.780	23.170	23.270	16.621	1,553,020
2025-01-24	22.860	23.460	22.620	23.430	16.736	1,954,715
2025-01-23	23.010	23.320	22.630	22.630	16.164	1,803,200
2025-01-22	22.960	23.200	22.710	22.870	16.336	1,128,820
2025-01-21	23.230	23.380	22.530	23.200	16.571	1,989,933
2025-01-20	23.250	23.390	22.810	23.220	16.586	1,265,880

← NewerPage 7 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.