Shenzhen Aoni Electronic Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 24.490 | 24.990 | 24.400 | 24.840 | 17.743 | 1,758,757 |
| 2024-10-24 | 24.570 | 24.750 | 24.250 | 24.420 | 17.443 | 1,570,520 |
| 2024-10-23 | 24.950 | 25.180 | 24.570 | 24.700 | 17.643 | 2,184,561 |
| 2024-10-22 | 25.110 | 25.210 | 24.510 | 24.870 | 17.764 | 2,335,200 |
| 2024-10-21 | 24.900 | 25.530 | 24.810 | 25.110 | 17.936 | 3,402,700 |
| 2024-10-18 | 24.050 | 25.220 | 24.050 | 24.790 | 17.707 | 3,557,713 |
| 2024-10-17 | 24.140 | 24.860 | 23.840 | 24.110 | 17.221 | 3,152,633 |
| 2024-10-16 | 23.490 | 24.180 | 23.420 | 23.830 | 17.021 | 2,519,860 |
| 2024-10-15 | 23.950 | 24.940 | 23.850 | 23.850 | 17.036 | 3,843,735 |
| 2024-10-14 | 24.050 | 24.500 | 22.930 | 24.360 | 17.400 | 6,452,766 |
| 2024-10-11 | 25.930 | 26.990 | 24.310 | 24.540 | 17.529 | 8,318,146 |
| 2024-10-10 | 24.990 | 26.750 | 23.890 | 25.080 | 17.914 | 5,656,646 |
| 2024-10-09 | 25.800 | 26.800 | 24.250 | 24.400 | 17.429 | 5,254,100 |
| 2024-10-08 | 28.250 | 28.580 | 24.880 | 26.800 | 19.143 | 7,777,448 |
| 2024-09-30 | 22.330 | 24.590 | 21.850 | 24.250 | 17.321 | 6,260,031 |
| 2024-09-27 | 20.660 | 21.790 | 20.410 | 21.570 | 15.407 | 3,415,441 |
| 2024-09-26 | 19.890 | 20.390 | 19.850 | 20.390 | 14.564 | 1,362,900 |
| 2024-09-25 | 20.000 | 20.390 | 19.900 | 20.020 | 14.300 | 1,666,140 |
| 2024-09-24 | 19.370 | 19.860 | 19.220 | 19.850 | 14.179 | 1,193,920 |
| 2024-09-23 | 19.310 | 19.550 | 19.170 | 19.400 | 13.857 | 794,360 |
| 2024-09-20 | 19.500 | 19.640 | 19.230 | 19.310 | 13.793 | 839,300 |
| 2024-09-19 | 19.230 | 19.550 | 19.100 | 19.430 | 13.879 | 815,080 |
| 2024-09-18 | 19.600 | 19.720 | 18.740 | 19.220 | 13.729 | 1,299,480 |
| 2024-09-13 | 20.080 | 20.130 | 19.530 | 19.550 | 13.964 | 1,049,020 |
| 2024-09-12 | 20.340 | 20.580 | 19.940 | 19.980 | 14.271 | 774,020 |
| 2024-09-11 | 20.320 | 20.450 | 20.180 | 20.200 | 14.429 | 746,340 |
| 2024-09-10 | 20.180 | 20.510 | 19.880 | 20.470 | 14.621 | 1,061,200 |
| 2024-09-09 | 20.400 | 20.400 | 19.840 | 20.170 | 14.407 | 944,300 |
| 2024-09-06 | 20.980 | 20.980 | 20.200 | 20.200 | 14.429 | 1,676,780 |
| 2024-09-05 | 21.150 | 21.170 | 20.780 | 20.980 | 14.986 | 1,032,500 |
| 2024-09-04 | 21.200 | 21.230 | 20.760 | 20.880 | 14.914 | 1,843,800 |
| 2024-09-03 | 21.320 | 21.690 | 21.200 | 21.510 | 15.364 | 1,611,260 |
| 2024-09-02 | 21.690 | 21.990 | 21.410 | 21.420 | 15.300 | 2,182,040 |
| 2024-08-30 | 20.810 | 21.910 | 20.760 | 21.690 | 15.493 | 3,689,586 |
| 2024-08-29 | 21.000 | 21.260 | 20.810 | 20.950 | 14.964 | 1,768,060 |
| 2024-08-28 | 20.800 | 21.350 | 20.510 | 21.000 | 15.000 | 1,700,004 |
| 2024-08-27 | 21.890 | 21.990 | 20.710 | 20.850 | 14.893 | 2,742,880 |
| 2024-08-26 | 21.220 | 22.170 | 21.010 | 22.110 | 15.793 | 3,935,818 |
| 2024-08-23 | 20.700 | 22.290 | 20.310 | 21.450 | 15.321 | 3,250,378 |
| 2024-08-22 | 21.450 | 21.580 | 20.640 | 20.690 | 14.779 | 1,607,060 |
| 2024-08-21 | 21.080 | 21.600 | 20.870 | 21.240 | 15.171 | 1,515,920 |
| 2024-08-20 | 21.330 | 21.590 | 21.020 | 21.100 | 15.071 | 1,408,540 |
| 2024-08-19 | 22.280 | 22.300 | 21.260 | 21.320 | 15.229 | 3,121,580 |
| 2024-08-16 | 21.710 | 22.650 | 21.710 | 22.450 | 16.036 | 3,936,380 |
| 2024-08-15 | 21.000 | 21.880 | 20.950 | 21.810 | 15.579 | 2,510,200 |
| 2024-08-14 | 20.790 | 21.510 | 20.670 | 21.170 | 15.121 | 1,888,460 |
| 2024-08-13 | 20.310 | 20.880 | 20.310 | 20.860 | 14.900 | 1,067,683 |
| 2024-08-12 | 20.670 | 20.830 | 20.330 | 20.470 | 14.621 | 1,367,143 |
| 2024-08-09 | 20.570 | 21.050 | 20.570 | 20.720 | 14.800 | 2,174,480 |
| 2024-08-08 | 20.600 | 22.120 | 20.050 | 20.720 | 14.800 | 3,013,220 |
| 2024-08-07 | 20.490 | 20.990 | 20.380 | 20.710 | 14.793 | 1,174,280 |
| 2024-08-06 | 20.290 | 20.600 | 20.140 | 20.410 | 14.579 | 1,112,276 |
| 2024-08-05 | 20.500 | 21.080 | 20.030 | 20.090 | 14.350 | 2,056,600 |
| 2024-08-02 | 21.950 | 21.950 | 21.110 | 21.150 | 15.107 | 2,669,380 |
| 2024-08-01 | 21.640 | 22.340 | 21.530 | 22.260 | 15.900 | 3,431,820 |
| 2024-07-31 | 21.200 | 21.810 | 20.920 | 21.680 | 15.486 | 2,119,752 |
| 2024-07-30 | 20.730 | 21.140 | 20.490 | 21.100 | 15.071 | 1,418,086 |
| 2024-07-29 | 20.400 | 20.890 | 20.200 | 20.730 | 14.807 | 1,377,320 |
| 2024-07-26 | 20.280 | 20.470 | 19.820 | 20.410 | 14.579 | 1,123,220 |
| 2024-07-25 | 20.000 | 20.200 | 19.480 | 20.020 | 14.300 | 1,677,620 |
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.