Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.790	21.140	20.540	20.910	17.540	794,010
2022-01-28	20.770	20.960	20.260	20.450	17.154	975,467
2022-01-27	21.400	21.460	20.200	20.340	17.062	1,902,148
2022-01-26	21.620	21.960	21.280	21.430	17.976	1,205,000
2022-01-25	23.110	23.470	21.500	21.620	18.136	2,349,079
2022-01-24	23.730	23.730	23.000	23.290	19.536	1,471,158
2022-01-21	24.760	24.910	23.710	23.940	20.082	2,467,198
2022-01-20	24.040	24.590	24.040	24.590	20.627	2,569,295
2022-01-19	23.700	25.130	23.610	24.300	20.384	3,250,683
2022-01-18	24.200	24.350	23.560	23.760	19.931	2,005,458
2022-01-17	24.000	24.370	24.000	24.310	20.392	1,419,853
2022-01-14	24.210	24.460	23.950	24.220	20.316	1,709,658
2022-01-13	24.820	24.900	24.100	24.190	20.291	2,088,894
2022-01-12	24.800	25.180	24.610	24.780	20.786	2,839,793
2022-01-11	24.420	25.680	24.220	24.960	20.937	5,546,811
2022-01-10	23.900	24.550	23.200	24.410	20.476	2,812,702
2022-01-07	24.240	24.650	23.920	24.020	20.149	2,809,700
2022-01-06	24.480	24.520	24.040	24.220	20.316	2,117,558
2022-01-05	24.290	24.470	23.800	24.470	20.526	3,223,536
2022-01-04	23.880	24.340	23.710	24.240	20.333	3,191,492
2021-12-31	23.990	24.050	23.700	23.720	19.897	2,334,815
2021-12-30	23.910	24.140	23.750	23.980	20.115	2,404,487
2021-12-29	24.260	24.340	23.700	23.900	20.048	3,110,923
2021-12-28	24.440	24.620	24.020	24.200	20.300	3,786,461
2021-12-27	24.150	25.000	23.900	24.460	20.518	9,370,308
2021-12-24	22.970	25.180	22.880	25.180	21.122	12,427,819
2021-12-23	22.800	23.770	22.410	22.890	19.201	2,490,768
2021-12-22	23.580	23.700	22.600	22.820	19.142	2,406,446
2021-12-21	22.700	23.580	22.610	23.530	19.738	1,465,577
2021-12-20	23.040	23.140	22.700	22.700	19.041	1,058,300
2021-12-17	23.600	23.600	23.090	23.210	19.469	1,287,358
2021-12-16	23.440	23.750	23.430	23.600	19.796	894,911
2021-12-15	23.900	23.900	23.400	23.420	19.645	1,466,873
2021-12-14	23.850	24.270	23.710	23.870	20.023	1,591,703
2021-12-13	24.260	24.310	23.710	23.760	19.931	2,220,057
2021-12-10	23.390	24.280	23.250	23.920	20.065	2,959,592
2021-12-09	23.050	23.690	23.000	23.560	19.763	2,148,321
2021-12-08	23.030	23.180	22.820	23.130	19.402	846,889
2021-12-07	22.800	23.210	22.510	23.070	19.352	1,420,217
2021-12-06	23.110	23.350	22.760	22.800	19.125	1,403,358
2021-12-03	23.460	23.650	23.080	23.230	19.486	1,452,458
2021-12-02	23.370	24.150	23.370	23.460	19.679	1,947,753
2021-12-01	23.160	23.650	22.990	23.490	19.704	1,564,925
2021-11-30	23.350	23.920	23.250	23.370	19.603	1,787,625
2021-11-29	23.310	23.630	23.120	23.210	19.469	2,001,664
2021-11-26	24.120	24.450	23.600	23.860	20.014	3,423,275
2021-11-25	24.480	24.870	23.780	24.600	20.635	6,602,723
2021-11-24	22.410	24.450	22.280	24.450	20.509	5,060,579
2021-11-23	22.140	22.510	22.090	22.230	18.647	1,067,286
2021-11-22	22.300	22.300	22.050	22.190	18.614	1,096,191
2021-11-19	22.160	22.300	21.850	22.300	18.706	1,127,849
2021-11-18	22.150	22.300	22.090	22.170	18.597	1,139,699
2021-11-17	21.770	22.250	21.700	22.140	18.572	1,073,669
2021-11-16	22.450	22.450	21.890	21.900	18.370	1,355,711
2021-11-15	21.960	22.460	21.860	22.330	18.731	1,791,458
2021-11-12	21.840	22.080	21.650	21.980	18.437	1,370,767
2021-11-11	21.660	22.000	21.560	21.980	18.437	1,160,978
2021-11-10	21.910	21.970	21.450	21.800	18.286	1,275,226
2021-11-09	22.050	22.050	21.720	21.980	18.437	879,040
2021-11-08	21.820	22.340	21.820	21.980	18.437	1,259,400

← NewerPage 20 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.