Shenzhen Aoni Electronic Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 23.250 | 23.390 | 22.810 | 23.220 | 16.586 | 1,265,880 |
| 2025-01-17 | 23.270 | 23.390 | 22.710 | 22.970 | 16.407 | 2,057,941 |
| 2025-01-16 | 23.020 | 23.980 | 22.930 | 23.330 | 16.664 | 3,356,451 |
| 2025-01-15 | 22.930 | 24.800 | 22.470 | 23.140 | 16.529 | 3,808,980 |
| 2025-01-14 | 21.780 | 22.840 | 21.700 | 22.820 | 16.300 | 1,760,150 |
| 2025-01-13 | 21.300 | 21.710 | 20.860 | 21.500 | 15.357 | 1,297,940 |
| 2025-01-10 | 22.670 | 22.850 | 21.510 | 21.510 | 15.364 | 1,672,020 |
| 2025-01-09 | 22.770 | 23.140 | 22.520 | 22.640 | 16.171 | 1,561,560 |
| 2025-01-08 | 23.120 | 23.330 | 22.030 | 22.820 | 16.300 | 1,936,620 |
| 2025-01-07 | 22.570 | 23.370 | 22.380 | 23.320 | 16.657 | 2,187,430 |
| 2025-01-06 | 22.700 | 22.990 | 21.610 | 22.270 | 15.907 | 3,061,633 |
| 2025-01-03 | 24.500 | 27.440 | 22.880 | 22.940 | 16.386 | 5,065,849 |
| 2025-01-02 | 23.900 | 25.090 | 23.600 | 24.500 | 17.500 | 3,716,126 |
| 2024-12-31 | 25.150 | 26.150 | 24.000 | 24.050 | 17.179 | 4,679,080 |
| 2024-12-30 | 24.910 | 25.450 | 23.890 | 25.100 | 17.929 | 2,631,720 |
| 2024-12-27 | 24.670 | 25.440 | 24.300 | 25.090 | 17.921 | 2,751,420 |
| 2024-12-26 | 23.830 | 24.710 | 23.630 | 24.500 | 17.500 | 1,900,920 |
| 2024-12-25 | 24.400 | 24.530 | 23.200 | 23.800 | 17.000 | 2,629,760 |
| 2024-12-24 | 24.790 | 25.220 | 23.860 | 24.440 | 17.457 | 2,972,480 |
| 2024-12-23 | 26.800 | 26.910 | 24.270 | 24.330 | 17.379 | 4,242,000 |
| 2024-12-20 | 26.360 | 27.100 | 26.280 | 26.850 | 19.179 | 4,179,140 |
| 2024-12-19 | 25.560 | 26.770 | 25.120 | 26.420 | 18.871 | 4,633,160 |
| 2024-12-18 | 25.050 | 26.000 | 24.200 | 25.660 | 18.329 | 3,857,630 |
| 2024-12-17 | 26.360 | 26.470 | 24.730 | 24.840 | 17.743 | 3,574,900 |
| 2024-12-16 | 27.300 | 27.500 | 26.190 | 26.360 | 18.829 | 4,164,440 |
| 2024-12-13 | 27.120 | 27.890 | 26.720 | 27.240 | 19.457 | 6,302,942 |
| 2024-12-12 | 27.500 | 28.390 | 26.900 | 26.990 | 19.279 | 6,734,842 |
| 2024-12-11 | 26.010 | 27.630 | 26.010 | 27.410 | 19.579 | 9,656,967 |
| 2024-12-10 | 26.490 | 26.800 | 25.870 | 25.940 | 18.529 | 2,902,900 |
| 2024-12-09 | 25.950 | 26.110 | 25.500 | 25.860 | 18.471 | 1,920,564 |
| 2024-12-06 | 25.880 | 26.100 | 25.450 | 25.940 | 18.529 | 2,710,766 |
| 2024-12-05 | 25.590 | 25.940 | 25.520 | 25.850 | 18.464 | 2,055,480 |
| 2024-12-04 | 26.290 | 26.290 | 25.310 | 25.500 | 18.214 | 3,092,600 |
| 2024-12-03 | 26.230 | 26.500 | 25.950 | 26.230 | 18.736 | 3,400,153 |
| 2024-12-02 | 26.490 | 26.510 | 25.960 | 26.350 | 18.821 | 4,089,540 |
| 2024-11-29 | 26.540 | 26.760 | 25.800 | 26.070 | 18.621 | 6,658,400 |
| 2024-11-28 | 27.000 | 28.300 | 26.500 | 26.690 | 19.064 | 9,657,834 |
| 2024-11-27 | 25.290 | 27.450 | 24.360 | 27.440 | 19.600 | 10,395,823 |
| 2024-11-26 | 25.400 | 26.790 | 25.400 | 25.670 | 18.336 | 5,208,000 |
| 2024-11-25 | 25.330 | 26.250 | 24.760 | 25.660 | 18.329 | 3,569,860 |
| 2024-11-22 | 26.370 | 26.960 | 25.220 | 25.380 | 18.129 | 6,420,960 |
| 2024-11-21 | 26.040 | 27.490 | 25.670 | 26.400 | 18.857 | 8,098,438 |
| 2024-11-20 | 24.890 | 26.260 | 24.620 | 25.840 | 18.457 | 4,529,690 |
| 2024-11-19 | 23.910 | 24.870 | 23.910 | 24.870 | 17.764 | 3,370,120 |
| 2024-11-18 | 25.780 | 25.980 | 23.620 | 24.100 | 17.214 | 5,365,326 |
| 2024-11-15 | 24.880 | 26.500 | 24.710 | 25.780 | 18.414 | 6,146,684 |
| 2024-11-14 | 25.290 | 25.550 | 24.660 | 24.710 | 17.650 | 1,851,689 |
| 2024-11-13 | 25.100 | 25.530 | 24.650 | 25.390 | 18.136 | 2,269,234 |
| 2024-11-12 | 25.450 | 26.260 | 25.030 | 25.300 | 18.071 | 3,008,763 |
| 2024-11-11 | 24.600 | 25.480 | 24.540 | 25.440 | 18.171 | 2,602,019 |
| 2024-11-08 | 25.000 | 25.220 | 24.580 | 24.640 | 17.600 | 2,609,352 |
| 2024-11-07 | 23.830 | 24.640 | 23.610 | 24.640 | 17.600 | 2,324,242 |
| 2024-11-06 | 24.170 | 24.300 | 23.640 | 23.880 | 17.057 | 2,226,980 |
| 2024-11-05 | 23.450 | 24.150 | 23.450 | 24.070 | 17.193 | 1,998,252 |
| 2024-11-04 | 23.020 | 23.450 | 22.650 | 23.450 | 16.750 | 1,604,897 |
| 2024-11-01 | 23.890 | 24.060 | 22.740 | 22.810 | 16.293 | 2,951,620 |
| 2024-10-31 | 24.200 | 24.240 | 23.780 | 24.010 | 17.150 | 1,993,632 |
| 2024-10-30 | 24.150 | 24.680 | 23.800 | 24.050 | 17.179 | 2,413,689 |
| 2024-10-29 | 25.240 | 25.250 | 24.300 | 24.370 | 17.407 | 2,291,723 |
| 2024-10-28 | 24.950 | 25.180 | 24.790 | 25.140 | 17.957 | 1,940,318 |
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.