Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.770	16.910	16.640	16.640	14.828	686,500
2023-07-26	16.860	16.930	16.540	16.790	14.962	1,250,400
2023-07-25	17.400	17.400	16.860	16.890	15.051	1,780,858
2023-07-24	17.160	17.490	16.950	17.170	15.300	2,141,800
2023-07-21	16.980	17.260	16.830	17.080	15.220	1,190,900
2023-07-20	17.110	17.180	16.920	16.980	15.131	1,150,053
2023-07-19	16.810	17.060	16.810	17.000	15.149	629,600
2023-07-18	16.960	17.050	16.790	17.000	15.149	836,304
2023-07-17	16.850	17.070	16.610	17.050	15.193	1,038,900
2023-07-14	16.820	17.220	16.800	16.840	15.006	1,021,100
2023-07-13	16.580	17.010	16.580	16.820	14.988	1,006,200
2023-07-12	16.760	16.890	16.500	16.670	14.855	771,100
2023-07-11	16.890	16.900	16.660	16.760	14.935	840,800
2023-07-10	16.890	17.050	16.700	16.830	14.997	883,000
2023-07-07	16.820	16.940	16.660	16.810	14.979	738,900
2023-07-06	16.900	17.030	16.700	16.760	14.935	1,057,300
2023-07-05	17.110	17.110	16.810	16.840	15.006	997,100
2023-07-04	17.190	17.190	16.960	17.080	15.220	878,453
2023-07-03	17.220	17.350	17.020	17.140	15.274	1,150,300
2023-06-30	17.050	17.390	16.950	17.200	15.327	1,655,870
2023-06-29	16.570	17.090	16.500	16.930	15.086	1,516,404
2023-06-28	16.560	16.670	16.270	16.650	14.837	1,325,470
2023-06-27	15.740	16.660	15.740	16.560	14.757	1,762,753
2023-06-26	15.920	16.210	15.720	15.720	14.008	779,311
2023-06-21	16.170	16.380	15.950	15.950	14.213	910,028
2023-06-20	16.200	16.480	16.120	16.400	14.614	1,049,923
2023-06-19	16.440	16.440	16.020	16.100	14.347	880,712
2023-06-16	16.560	16.710	16.330	16.350	14.570	1,109,100
2023-06-15	16.430	16.740	16.090	16.560	14.757	1,209,300
2023-06-14	16.360	16.680	16.170	16.430	14.641	959,000
2023-06-13	16.230	16.700	16.230	16.380	14.596	913,200
2023-06-12	15.970	16.330	15.700	16.250	14.480	914,400
2023-06-09	16.010	16.090	15.720	15.890	14.160	911,647
2023-06-08	16.920	17.160	16.700	16.780	14.284	1,020,747
2023-06-07	17.080	17.090	16.800	17.000	14.472	903,847
2023-06-06	17.470	17.500	17.030	17.100	14.557	1,276,500
2023-06-05	16.780	17.670	16.610	17.460	14.863	2,353,665
2023-06-02	16.530	16.940	16.530	16.710	14.225	728,200
2023-06-01	16.590	16.750	16.320	16.500	14.046	737,858
2023-05-31	16.870	16.900	16.460	16.670	14.191	615,716
2023-05-30	16.910	16.930	16.430	16.720	14.233	1,226,916
2023-05-29	16.880	17.480	16.680	17.030	14.497	1,906,763
2023-05-26	16.850	16.950	16.580	16.590	14.123	542,047
2023-05-25	16.760	16.840	16.530	16.840	14.335	691,000
2023-05-24	16.810	17.010	16.680	16.870	14.361	900,800
2023-05-23	17.140	17.340	16.910	17.030	14.497	1,274,453
2023-05-22	16.950	17.100	16.820	16.900	14.387	482,700
2023-05-19	16.800	17.090	16.660	17.060	14.523	865,800
2023-05-18	16.980	17.050	16.720	16.880	14.370	721,000
2023-05-17	16.630	17.070	16.630	16.910	14.395	852,000
2023-05-16	16.790	16.880	16.620	16.740	14.250	896,684
2023-05-15	17.090	17.110	16.400	16.700	14.216	1,713,900
2023-05-12	16.670	17.280	16.640	17.050	14.514	2,755,033
2023-05-11	16.170	16.800	16.110	16.760	14.267	1,703,000
2023-05-10	16.360	16.360	16.040	16.160	13.757	642,538
2023-05-09	16.230	16.490	16.040	16.040	13.654	1,077,099
2023-05-08	16.040	16.250	16.020	16.190	13.782	914,299
2023-05-05	16.010	16.260	15.950	16.140	13.740	1,139,890
2023-05-04	15.730	16.130	15.500	16.010	13.629	1,981,112
2023-04-28	15.130	15.450	15.070	15.430	13.135	596,700

← NewerPage 14 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.