Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.280	17.500	16.890	17.010	14.269	1,933,300
2022-05-06	16.790	17.980	16.420	17.220	14.445	3,701,711
2022-05-05	15.930	17.390	15.900	16.840	14.126	3,199,690
2022-04-29	15.470	16.060	15.320	15.920	13.354	2,322,258
2022-04-28	15.980	16.000	15.060	15.200	12.750	2,455,924
2022-04-27	16.200	16.490	15.660	15.980	13.405	4,737,233
2022-04-26	18.240	18.600	17.400	17.400	14.596	4,451,213
2022-04-25	19.110	20.480	17.980	19.330	16.215	8,334,548
2022-04-22	17.200	18.910	17.200	18.910	15.862	2,858,758
2022-04-21	17.260	18.390	17.140	17.190	14.420	1,772,153
2022-04-20	17.520	17.680	17.200	17.260	14.478	547,300
2022-04-19	17.380	17.480	17.120	17.420	14.612	512,864
2022-04-18	17.200	17.280	16.580	17.230	14.453	599,500
2022-04-15	17.310	17.370	17.100	17.230	14.453	499,300
2022-04-14	17.210	17.570	17.210	17.390	14.587	379,266
2022-04-13	17.550	17.550	17.210	17.210	14.436	538,813
2022-04-12	17.280	17.600	17.110	17.580	14.747	589,558
2022-04-11	17.950	17.980	17.180	17.310	14.520	999,719
2022-04-08	17.860	17.990	17.420	17.980	15.082	756,914
2022-04-07	18.160	18.160	17.810	17.860	14.982	647,900
2022-04-06	17.920	18.360	17.780	18.150	15.225	609,300
2022-04-01	17.980	18.100	17.800	17.920	15.032	571,758
2022-03-31	18.000	18.220	17.890	18.080	15.166	577,500
2022-03-30	17.990	18.190	17.710	18.060	15.149	824,713
2022-03-29	18.020	18.610	17.800	17.960	15.065	899,338
2022-03-28	18.180	18.390	17.920	18.020	15.116	1,111,611
2022-03-25	18.200	19.500	18.120	18.340	15.384	1,642,009
2022-03-24	18.220	18.380	18.040	18.110	15.191	684,506
2022-03-23	18.550	18.650	18.390	18.400	15.434	652,006
2022-03-22	18.400	18.520	18.110	18.450	15.476	803,953
2022-03-21	18.400	18.500	18.280	18.430	15.460	826,898
2022-03-18	18.020	18.430	17.960	18.350	15.393	722,200
2022-03-17	18.060	18.450	17.960	18.160	15.233	1,226,700
2022-03-16	17.940	18.030	17.090	17.910	15.023	1,306,153
2022-03-15	18.790	18.790	17.550	17.700	14.847	1,289,929
2022-03-14	19.360	19.500	18.910	18.910	15.862	1,056,000
2022-03-11	19.000	19.640	18.510	19.510	16.366	1,120,525
2022-03-10	19.700	19.990	19.410	19.520	16.374	1,231,551
2022-03-09	20.630	20.860	18.650	19.400	16.273	2,577,460
2022-03-08	21.600	21.900	20.440	20.610	17.288	3,349,800
2022-03-07	21.160	22.500	20.670	22.140	18.572	4,453,699
2022-03-04	21.270	21.550	21.020	21.120	17.716	1,035,600
2022-03-03	21.450	21.500	21.180	21.340	17.901	711,295
2022-03-02	21.190	21.370	21.000	21.310	17.875	523,800
2022-03-01	21.280	21.430	21.080	21.220	17.800	823,600
2022-02-28	21.290	21.580	21.080	21.440	17.985	1,177,737
2022-02-25	20.800	21.700	20.800	21.200	17.783	1,479,002
2022-02-24	21.450	21.710	20.490	20.650	17.322	1,909,678
2022-02-23	21.240	21.580	21.200	21.570	18.094	930,500
2022-02-22	21.450	21.450	21.000	21.160	17.750	901,506
2022-02-21	21.150	21.780	21.150	21.580	18.102	1,060,111
2022-02-18	21.180	21.270	21.000	21.210	17.792	668,100
2022-02-17	21.340	21.440	21.150	21.180	17.766	767,691
2022-02-16	21.140	21.420	21.140	21.340	17.901	783,011
2022-02-15	21.750	21.790	21.040	21.250	17.825	1,053,485
2022-02-14	21.060	21.850	20.820	21.440	17.985	1,587,697
2022-02-11	21.300	21.400	20.870	20.890	17.523	954,737
2022-02-10	21.310	21.950	21.310	21.470	18.010	1,427,758
2022-02-09	21.370	21.370	21.080	21.310	17.875	1,044,069
2022-02-08	20.700	21.360	20.700	21.240	17.817	805,006

← NewerPage 19 of 21 · 1,217 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.