Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.000	15.250	14.900	15.130	12.880	508,300
2023-04-26	14.930	15.100	14.800	15.040	12.803	405,000
2023-04-25	15.130	15.170	14.650	14.790	12.590	493,900
2023-04-24	15.120	15.150	14.860	15.100	12.854	501,400
2023-04-21	15.230	15.450	15.000	15.120	12.871	590,058
2023-04-20	15.530	15.530	15.260	15.320	13.042	307,700
2023-04-19	15.580	15.720	15.420	15.450	13.152	366,447
2023-04-18	15.570	15.720	15.490	15.620	13.297	361,900
2023-04-17	15.600	15.600	15.420	15.510	13.203	435,400
2023-04-14	15.750	15.750	15.490	15.520	13.212	597,700
2023-04-13	15.630	15.760	15.570	15.700	13.365	365,100
2023-04-12	15.700	15.800	15.590	15.630	13.305	592,431
2023-04-11	15.750	15.870	15.700	15.730	13.391	343,100
2023-04-10	15.970	16.020	15.780	15.800	13.450	468,000
2023-04-07	15.910	16.000	15.820	15.950	13.578	318,900
2023-04-06	15.940	16.090	15.860	15.910	13.544	412,900
2023-04-04	16.350	16.350	15.960	16.010	13.629	560,900
2023-04-03	16.310	16.420	16.140	16.290	13.867	673,400
2023-03-31	15.990	16.400	15.750	16.300	13.876	1,292,573
2023-03-30	15.900	15.900	15.590	15.780	13.433	458,800
2023-03-29	15.980	16.030	15.700	15.750	13.408	403,300
2023-03-28	16.060	16.070	15.800	15.920	13.552	477,553
2023-03-27	16.080	16.140	15.830	15.940	13.569	563,104
2023-03-24	16.200	16.240	16.070	16.130	13.731	427,355
2023-03-23	16.170	16.300	16.060	16.180	13.774	599,904
2023-03-22	15.960	16.170	15.960	16.170	13.765	556,297
2023-03-21	15.790	15.990	15.620	15.960	13.586	560,900
2023-03-20	16.040	16.040	15.660	15.660	13.331	615,416
2023-03-17	15.910	16.000	15.860	15.900	13.535	552,600
2023-03-16	15.950	16.010	15.780	15.780	13.433	533,000
2023-03-15	15.900	16.030	15.880	16.020	13.637	589,100
2023-03-14	16.100	16.140	15.710	15.840	13.484	811,835
2023-03-13	16.280	16.300	15.890	16.110	13.714	1,079,553
2023-03-10	16.370	16.450	16.250	16.310	13.884	756,806
2023-03-09	16.580	16.620	16.350	16.370	13.935	794,600
2023-03-08	16.480	16.630	16.340	16.610	14.140	1,012,816
2023-03-07	16.880	16.970	16.500	16.500	14.046	1,281,516
2023-03-06	16.940	16.960	16.790	16.880	14.370	872,016
2023-03-03	17.400	17.400	16.880	16.910	14.395	2,341,637
2023-03-02	17.180	17.520	17.000	17.350	14.770	3,186,022
2023-03-01	17.710	17.860	16.940	17.180	14.625	4,024,060
2023-02-28	17.170	17.660	17.170	17.660	15.034	3,845,659
2023-02-27	17.090	17.450	16.900	17.170	14.616	2,718,316
2023-02-24	16.920	17.240	16.750	17.100	14.557	1,554,078
2023-02-23	16.780	17.000	16.750	16.870	14.361	1,563,818
2023-02-22	16.530	16.740	16.410	16.730	14.242	855,259
2023-02-21	16.610	16.710	16.470	16.550	14.089	951,020
2023-02-20	16.360	16.520	16.190	16.510	14.055	647,500
2023-02-17	16.240	16.490	16.160	16.230	13.816	827,800
2023-02-16	16.530	16.600	16.030	16.160	13.757	977,800
2023-02-15	16.650	16.670	16.440	16.470	14.021	713,700
2023-02-14	16.710	16.780	16.570	16.610	14.140	828,653
2023-02-13	16.590	16.840	16.410	16.770	14.276	1,052,100
2023-02-10	16.480	16.590	16.370	16.420	13.978	660,200
2023-02-09	16.350	16.470	16.250	16.450	14.003	666,750
2023-02-08	16.390	16.430	16.250	16.350	13.918	571,200
2023-02-07	16.330	16.430	16.200	16.360	13.927	569,700
2023-02-06	16.430	16.500	16.110	16.340	13.910	896,600
2023-02-03	16.350	16.410	16.090	16.220	13.808	778,400
2023-02-02	16.370	16.470	16.270	16.400	13.961	1,085,418

← NewerPage 15 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.