Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.520	17.520	16.360	16.520	14.063	1,600,925
2022-08-01	17.450	17.690	17.400	17.500	14.897	791,600
2022-07-29	17.550	17.590	17.400	17.400	14.812	664,306
2022-07-28	17.500	17.670	17.430	17.520	14.914	661,800
2022-07-27	17.140	17.540	17.020	17.490	14.889	1,080,025
2022-07-26	17.250	17.280	17.000	17.140	14.591	520,400
2022-07-25	17.200	17.400	17.050	17.250	14.685	470,780
2022-07-22	17.290	17.450	16.930	17.200	14.642	748,437
2022-07-21	17.150	17.460	17.060	17.310	14.736	991,612
2022-07-20	17.170	17.240	17.020	17.140	14.591	605,209
2022-07-19	16.950	17.110	16.760	17.040	14.506	572,454
2022-07-18	16.560	16.860	16.550	16.840	14.335	701,947
2022-07-15	17.160	17.250	16.490	16.490	14.038	1,366,921
2022-07-14	17.160	17.360	17.090	17.210	14.650	659,700
2022-07-13	17.040	17.260	17.010	17.180	14.625	664,400
2022-07-12	17.330	17.370	17.020	17.040	14.506	1,023,700
2022-07-11	17.670	17.700	17.230	17.380	14.795	1,417,400
2022-07-08	18.100	18.100	17.710	17.750	15.110	1,782,026
2022-07-07	18.470	18.500	18.030	18.090	15.400	2,695,888
2022-07-06	17.920	19.320	17.430	18.750	15.961	4,846,185
2022-07-05	17.810	18.880	17.790	18.010	15.331	3,272,016
2022-07-04	17.900	17.930	17.620	17.710	15.076	1,599,253
2022-07-01	17.410	17.750	17.210	17.600	14.982	1,599,534
2022-06-30	17.200	17.550	17.190	17.470	14.872	1,315,693
2022-06-29	17.380	17.660	17.230	17.260	14.693	1,626,834
2022-06-28	17.220	17.420	17.100	17.380	14.795	1,108,853
2022-06-27	17.180	17.440	17.160	17.210	14.650	1,105,753
2022-06-24	17.130	17.200	17.000	17.150	14.599	842,600
2022-06-23	17.000	17.250	16.940	17.120	14.574	1,038,200
2022-06-22	17.200	17.250	16.880	17.030	14.497	1,129,669
2022-06-21	17.230	17.260	16.930	17.150	14.599	1,163,600
2022-06-20	17.130	17.580	17.000	17.230	14.667	1,845,800
2022-06-17	16.990	17.060	16.730	17.060	14.523	1,247,788
2022-06-16	17.320	17.340	17.030	17.130	14.582	1,963,878
2022-06-15	16.930	17.580	16.710	17.440	14.846	3,020,278
2022-06-14	16.780	17.550	16.640	17.100	14.344	1,930,748
2022-06-13	16.870	17.080	16.660	16.930	14.201	528,528
2022-06-10	16.610	16.860	16.590	16.840	14.126	455,700
2022-06-09	17.050	17.050	16.540	16.680	13.992	717,200
2022-06-08	17.120	17.170	16.750	17.040	14.294	814,853
2022-06-07	17.160	17.200	16.900	17.120	14.361	814,263
2022-06-06	17.010	17.280	16.950	17.160	14.394	1,075,078
2022-06-02	16.880	17.080	16.630	17.060	14.310	1,180,600
2022-06-01	16.840	16.960	16.640	16.810	14.101	1,617,553
2022-05-31	16.490	16.830	16.200	16.790	14.084	1,692,253
2022-05-30	16.300	16.550	16.200	16.480	13.824	808,770
2022-05-27	16.390	16.670	16.100	16.320	13.690	957,711
2022-05-26	16.380	16.580	15.950	16.430	13.782	1,224,542
2022-05-25	16.020	16.340	16.000	16.280	13.656	952,016
2022-05-24	16.950	17.000	15.850	16.150	13.547	2,037,000
2022-05-23	17.340	17.340	16.790	17.000	14.260	849,525
2022-05-20	16.790	17.000	16.770	16.880	14.159	1,121,500
2022-05-19	16.780	16.940	16.590	16.790	14.084	1,009,678
2022-05-18	16.860	17.300	16.740	17.010	14.269	1,183,878
2022-05-17	17.090	17.090	16.530	16.860	14.143	1,199,638
2022-05-16	17.300	17.400	16.900	17.060	14.310	1,411,053
2022-05-13	17.690	18.040	17.200	17.350	14.554	2,296,400
2022-05-12	16.540	17.680	16.510	17.680	14.831	3,607,059
2022-05-11	17.120	17.370	16.740	16.750	14.050	1,858,600
2022-05-10	16.850	17.120	16.710	16.950	14.218	1,575,500

← NewerPage 18 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.