Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.900	15.960	15.210	15.390	13.714	2,005,458
2024-01-19	16.000	16.360	15.710	15.990	14.249	1,681,064
2024-01-18	15.690	15.960	15.420	15.890	14.160	1,680,250
2024-01-17	15.970	16.190	15.820	15.900	14.169	1,526,900
2024-01-16	15.730	16.260	15.680	15.970	14.231	1,665,768
2024-01-15	15.570	15.570	15.570	15.570	13.875	0
2024-01-12	15.650	15.790	15.530	15.570	13.875	832,600
2024-01-11	15.400	15.590	15.300	15.560	13.866	930,336
2024-01-10	15.330	15.600	15.220	15.460	13.776	1,202,200
2024-01-09	15.260	15.520	15.180	15.320	13.652	1,184,347
2024-01-08	15.440	15.480	15.240	15.270	13.607	1,054,800
2024-01-05	15.720	15.830	15.380	15.460	13.776	873,200
2024-01-04	15.610	15.750	15.480	15.700	13.990	634,600
2024-01-03	15.700	15.850	15.510	15.610	13.910	928,100
2024-01-02	15.480	15.840	15.310	15.750	14.035	1,158,100
2023-12-29	15.250	15.500	15.200	15.480	13.794	811,100
2023-12-28	14.960	15.350	14.780	15.280	13.616	951,600
2023-12-27	15.190	15.220	14.820	14.980	13.349	1,117,400
2023-12-26	15.580	15.610	15.000	15.220	13.563	1,035,650
2023-12-25	16.250	16.250	15.400	15.480	13.794	1,134,700
2023-12-22	15.980	16.160	15.640	15.670	13.964	1,009,650
2023-12-21	15.700	16.150	15.610	16.020	14.276	1,069,450
2023-12-20	16.090	16.160	15.840	15.890	14.160	511,750
2023-12-19	15.950	16.200	15.900	15.990	14.249	461,800
2023-12-18	16.170	16.280	15.920	16.030	14.284	662,800
2023-12-15	16.180	16.350	16.180	16.220	14.454	424,800
2023-12-14	16.360	16.530	16.200	16.300	14.525	646,800
2023-12-13	16.340	16.500	16.150	16.230	14.463	551,800
2023-12-12	16.190	16.430	16.040	16.380	14.596	780,700
2023-12-11	15.830	16.260	15.700	16.160	14.400	1,106,200
2023-12-08	16.220	16.270	15.810	15.830	14.106	1,330,900
2023-12-07	16.550	16.550	16.110	16.300	14.525	768,800
2023-12-06	16.300	16.410	16.190	16.270	14.498	660,700
2023-12-05	16.430	16.550	16.290	16.290	14.516	806,750
2023-12-04	16.370	16.570	16.350	16.480	14.685	837,497
2023-12-01	16.330	16.540	16.240	16.370	14.587	662,200
2023-11-30	16.500	16.520	16.180	16.330	14.552	798,000
2023-11-29	16.580	16.610	16.350	16.380	14.596	606,200
2023-11-28	16.300	16.580	16.150	16.570	14.766	879,600
2023-11-27	16.450	16.470	16.130	16.350	14.570	1,149,900
2023-11-24	16.520	16.710	16.300	16.370	14.587	828,300
2023-11-23	16.400	16.620	16.390	16.540	14.739	804,253
2023-11-22	16.580	16.680	16.410	16.410	14.623	829,400
2023-11-21	16.550	16.720	16.480	16.580	14.775	946,053
2023-11-20	16.500	16.610	16.250	16.550	14.748	1,081,300
2023-11-17	16.420	16.500	16.220	16.480	14.685	887,500
2023-11-16	16.520	16.660	16.400	16.470	14.677	863,800
2023-11-15	16.500	16.660	16.400	16.590	14.783	1,085,358
2023-11-14	16.500	16.500	16.320	16.390	14.605	793,872
2023-11-13	16.140	16.480	16.140	16.420	14.632	1,074,672
2023-11-10	16.100	16.320	16.020	16.300	14.525	707,400
2023-11-09	16.390	16.400	16.100	16.150	14.391	915,372
2023-11-08	16.470	16.700	16.310	16.390	14.605	1,169,845
2023-11-07	16.270	16.580	16.080	16.470	14.677	1,349,150
2023-11-06	16.180	16.300	15.850	16.300	14.525	1,932,730
2023-11-03	16.100	16.260	16.020	16.070	14.320	1,270,300
2023-11-02	16.310	16.350	15.950	16.100	14.347	1,370,850
2023-11-01	16.550	16.620	16.150	16.310	14.534	1,320,600
2023-10-31	16.680	16.820	16.400	16.450	14.659	1,200,545
2023-10-30	17.250	17.460	16.630	16.690	14.873	2,237,747

← NewerPage 12 of 21 · 1,212 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.