Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.670	13.990	13.610	13.660	12.173	1,525,400
2024-04-24	13.430	13.720	13.230	13.670	12.181	1,458,100
2024-04-23	13.350	13.500	13.120	13.320	11.870	1,187,300
2024-04-22	12.750	13.370	12.610	13.240	11.798	1,503,700
2024-04-19	12.830	13.070	12.700	12.870	11.469	902,800
2024-04-18	12.940	13.200	12.700	13.000	11.584	1,417,933
2024-04-17	12.350	13.060	12.340	12.940	11.531	1,662,416
2024-04-16	13.190	13.220	12.150	12.260	10.925	2,388,400
2024-04-15	14.020	14.080	13.020	13.150	11.718	3,191,537
2024-04-12	13.910	14.050	13.850	13.990	12.467	1,271,000
2024-04-11	13.650	14.010	13.600	13.900	12.386	1,136,000
2024-04-10	13.910	14.050	13.620	13.760	12.262	853,133
2024-04-09	13.960	13.960	13.650	13.840	12.333	976,100
2024-04-08	14.080	14.110	13.710	13.770	12.271	944,233
2024-04-03	14.000	14.110	13.740	14.090	12.556	1,082,400
2024-04-02	13.870	14.180	13.770	14.010	12.484	1,305,664
2024-04-01	13.380	13.840	13.380	13.830	12.324	1,812,950
2024-03-29	13.410	13.530	13.280	13.390	11.932	793,600
2024-03-28	13.250	13.660	13.250	13.350	11.896	1,509,200
2024-03-27	13.480	13.910	13.360	13.430	11.968	1,590,110
2024-03-26	13.280	13.580	13.250	13.570	12.092	1,431,305
2024-03-25	13.630	13.730	13.250	13.300	11.852	1,658,200
2024-03-22	13.740	14.000	13.400	13.800	12.297	1,694,830
2024-03-21	13.740	13.940	13.510	13.740	12.244	1,002,500
2024-03-20	13.550	13.680	13.530	13.640	12.155	787,800
2024-03-19	13.690	13.690	13.540	13.550	12.074	906,000
2024-03-18	13.600	13.650	13.450	13.610	12.128	1,178,300
2024-03-15	13.340	13.570	13.300	13.560	12.083	718,153
2024-03-14	13.390	13.500	13.240	13.360	11.905	907,710
2024-03-13	13.600	13.600	13.270	13.400	11.941	603,200
2024-03-12	13.480	13.510	13.230	13.500	12.030	992,010
2024-03-11	13.150	13.440	13.020	13.410	11.950	1,134,910
2024-03-08	12.970	13.130	12.880	13.060	11.638	776,900
2024-03-07	13.280	13.280	12.880	12.900	11.495	847,000
2024-03-06	12.830	13.190	12.830	13.080	11.656	788,437
2024-03-05	13.180	13.220	12.910	12.920	11.513	1,075,537
2024-03-04	13.440	13.600	13.060	13.190	11.754	1,587,300
2024-03-01	13.500	13.610	13.300	13.470	12.003	1,219,200
2024-02-29	12.920	13.570	12.900	13.470	12.003	1,729,253
2024-02-28	13.970	14.160	13.010	13.050	11.629	2,086,638
2024-02-27	13.870	14.200	13.810	14.040	12.511	1,407,133
2024-02-26	13.470	14.010	13.270	13.970	12.449	2,296,316
2024-02-23	13.050	13.400	12.960	13.380	11.923	1,418,200
2024-02-22	12.900	13.110	12.630	13.050	11.629	1,992,525
2024-02-21	12.830	13.170	12.700	12.900	11.495	1,726,500
2024-02-20	12.420	12.890	12.260	12.830	11.433	2,306,469
2024-02-19	12.120	12.970	12.120	12.420	11.068	2,874,137
2024-02-08	11.030	12.120	11.030	12.120	10.800	3,561,053
2024-02-07	11.460	11.600	10.760	11.020	9.820	3,243,141
2024-02-06	11.180	11.850	10.520	11.450	10.203	2,402,169
2024-02-05	12.360	12.360	11.240	11.360	10.123	2,417,726
2024-02-02	13.240	13.250	12.160	12.490	11.130	1,797,492
2024-02-01	13.000	13.170	12.610	12.850	11.451	1,534,183
2024-01-31	13.350	13.610	13.000	13.040	11.620	1,980,350
2024-01-30	14.500	14.500	13.360	13.600	12.119	4,098,738
2024-01-29	14.960	15.010	14.320	14.400	12.832	1,281,550
2024-01-26	15.000	15.320	14.820	14.950	13.322	1,392,900
2024-01-25	14.780	15.050	14.640	15.020	13.384	1,142,600
2024-01-24	14.550	15.180	14.300	14.780	13.171	1,818,800
2024-01-23	15.100	15.320	14.400	14.600	13.010	3,723,700

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3700 CNY
2025-06-09	0.4000 CNY
2024-07-04	0.7500 CNY
2023-06-09	0.7500 CNY
2022-06-15	0.2500 CNY
2021-09-30	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.