Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.760	17.450	16.640	17.270	15.389	1,489,900
2023-10-26	16.650	16.830	16.600	16.760	14.935	561,600
2023-10-25	16.880	16.950	16.570	16.720	14.899	740,253
2023-10-24	15.900	16.850	15.900	16.820	14.988	1,169,237
2023-10-23	16.150	16.180	15.790	15.900	14.169	786,600
2023-10-20	16.320	16.510	16.120	16.160	14.400	668,700
2023-10-19	16.330	16.560	16.040	16.360	14.578	772,700
2023-10-18	16.890	17.070	16.320	16.360	14.578	850,062
2023-10-17	16.690	17.120	16.500	16.890	15.051	1,102,000
2023-10-16	16.440	16.840	16.400	16.700	14.881	814,058
2023-10-13	16.510	16.680	16.410	16.420	14.632	817,153
2023-10-12	16.650	16.900	16.550	16.650	14.837	521,158
2023-10-11	16.590	16.890	16.500	16.770	14.944	1,222,700
2023-10-10	16.690	16.800	16.480	16.540	14.739	930,700
2023-10-09	17.020	17.100	16.600	16.700	14.881	1,309,558
2023-09-28	17.010	17.130	16.300	17.080	15.220	1,693,100
2023-09-27	16.910	17.150	16.820	16.930	15.086	910,600
2023-09-26	17.250	17.250	17.000	17.000	15.149	634,700
2023-09-25	17.200	17.310	17.010	17.080	15.220	814,647
2023-09-22	16.990	17.320	16.820	17.180	15.309	1,031,047
2023-09-21	17.320	17.410	16.960	16.990	15.140	1,271,900
2023-09-20	17.230	17.580	17.180	17.380	15.487	1,253,600
2023-09-19	17.510	17.600	17.200	17.260	15.380	1,048,600
2023-09-18	17.110	17.530	17.080	17.490	15.585	1,333,700
2023-09-15	16.960	17.430	16.720	17.210	15.336	1,759,700
2023-09-14	17.150	17.220	16.700	16.890	15.051	1,025,237
2023-09-13	17.130	17.250	16.980	17.130	15.265	1,245,500
2023-09-12	17.390	17.680	17.110	17.230	15.354	1,173,500
2023-09-11	17.100	17.760	17.080	17.550	15.639	1,964,100
2023-09-08	17.100	17.610	17.080	17.190	15.318	1,845,953
2023-09-07	17.200	17.450	17.070	17.190	15.318	1,663,753
2023-09-06	17.520	17.660	17.100	17.140	15.274	1,680,300
2023-09-05	17.580	17.740	17.270	17.300	15.416	1,627,000
2023-09-04	17.350	17.730	17.350	17.580	15.666	2,257,558
2023-09-01	17.400	17.620	17.230	17.420	15.523	2,163,400
2023-08-31	17.970	17.990	17.200	17.400	15.505	3,599,509
2023-08-30	16.660	18.220	16.590	17.900	15.951	8,515,584
2023-08-29	15.780	16.670	15.680	16.580	14.775	2,728,836
2023-08-28	16.250	16.250	15.510	15.890	14.160	2,857,500
2023-08-25	15.510	15.770	15.230	15.290	13.625	1,823,484
2023-08-24	16.150	16.150	15.180	15.530	13.839	3,404,517
2023-08-23	17.170	17.210	16.130	16.200	14.436	3,331,100
2023-08-22	17.530	17.530	16.950	17.210	15.336	2,965,137
2023-08-21	16.930	17.620	16.500	17.370	15.478	3,956,916
2023-08-18	17.580	17.580	17.000	17.070	15.211	2,967,700
2023-08-17	17.350	17.640	17.230	17.530	15.621	4,160,411
2023-08-16	17.080	17.880	17.040	17.310	15.425	5,373,280
2023-08-15	16.600	16.980	16.360	16.900	15.060	1,718,911
2023-08-14	16.260	16.650	16.010	16.650	14.837	822,516
2023-08-11	16.790	16.930	16.360	16.360	14.578	910,900
2023-08-10	16.590	16.870	16.560	16.860	15.024	739,716
2023-08-09	16.970	17.040	16.590	16.600	14.792	1,074,958
2023-08-08	17.070	17.130	16.830	17.100	15.238	1,037,600
2023-08-07	17.060	17.150	16.730	17.060	15.202	1,307,800
2023-08-04	16.980	17.150	16.720	16.940	15.095	1,587,700
2023-08-03	17.010	17.180	16.690	16.980	15.131	1,125,500
2023-08-02	17.350	17.370	17.020	17.140	15.274	1,075,500
2023-08-01	17.430	17.680	17.250	17.320	15.434	1,675,800
2023-07-31	17.250	17.520	17.210	17.400	15.505	2,425,400
2023-07-28	16.600	17.320	16.550	17.270	15.389	2,641,900

← NewerPage 13 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.