Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.550	13.650	13.130	13.370	12.641	2,561,100
2025-04-22	13.560	13.710	13.520	13.550	12.811	2,138,900
2025-04-21	13.520	13.730	13.420	13.650	12.906	2,426,900
2025-04-18	14.080	14.220	13.610	13.610	12.868	4,419,300
2025-04-17	14.000	14.780	14.000	14.220	13.445	8,124,399
2025-04-16	13.570	14.720	13.570	14.430	13.643	8,330,800
2025-04-15	13.520	14.600	13.370	13.740	12.991	5,180,400
2025-04-14	12.880	13.400	12.880	13.350	12.622	2,703,700
2025-04-11	12.600	12.980	12.600	12.820	12.121	1,921,900
2025-04-10	12.500	12.830	12.500	12.690	11.998	3,079,300
2025-04-09	11.910	12.440	11.500	12.320	11.648	2,955,400
2025-04-08	12.160	12.420	11.770	12.140	11.478	3,529,000
2025-04-07	13.110	13.110	12.490	12.490	11.809	2,385,800
2025-04-03	13.850	13.990	13.660	13.880	13.123	1,655,200
2025-04-02	13.840	14.060	13.710	13.960	13.199	1,366,200
2025-04-01	13.680	13.930	13.680	13.830	13.076	1,308,037
2025-03-31	13.880	13.880	13.500	13.680	12.934	1,550,100
2025-03-28	14.040	14.130	13.780	13.860	13.104	1,485,700
2025-03-27	14.050	14.150	13.910	14.020	13.256	1,689,800
2025-03-26	13.920	14.140	13.920	14.070	13.303	1,876,700
2025-03-25	14.160	14.180	13.850	13.990	13.227	1,598,200
2025-03-24	14.320	14.450	13.700	14.150	13.379	2,818,400
2025-03-21	14.450	14.620	14.240	14.350	13.568	2,425,400
2025-03-20	14.870	14.920	14.540	14.620	13.823	3,306,600
2025-03-19	14.620	15.040	14.450	14.890	14.078	4,482,500
2025-03-18	14.820	14.930	14.540	14.690	13.889	3,282,108
2025-03-17	15.230	15.330	14.820	14.840	14.031	4,339,900
2025-03-14	14.460	15.000	14.380	14.920	14.107	5,328,658
2025-03-13	14.580	14.690	14.230	14.350	13.568	2,935,800
2025-03-12	14.770	14.810	14.530	14.570	13.776	3,155,100
2025-03-11	14.570	14.760	14.490	14.720	13.918	2,785,500
2025-03-10	14.900	15.010	14.590	14.780	13.974	3,907,300
2025-03-07	15.330	15.450	14.790	14.960	14.144	5,560,000
2025-03-06	15.460	15.690	15.010	15.420	14.579	5,977,200
2025-03-05	15.190	15.700	15.020	15.460	14.617	5,595,800
2025-03-04	15.000	15.250	14.800	15.190	14.362	3,939,937
2025-03-03	14.960	15.270	14.770	15.040	14.220	4,531,218
2025-02-28	15.810	15.910	14.930	14.980	14.163	6,510,860
2025-02-27	15.400	16.500	15.130	15.980	15.109	9,621,200
2025-02-26	15.600	15.800	15.260	15.600	14.750	7,001,558
2025-02-25	15.740	15.900	15.410	15.450	14.608	10,696,200
2025-02-24	15.160	16.370	14.820	16.360	15.468	16,296,140
2025-02-21	15.310	16.500	15.270	15.690	14.835	21,831,861
2025-02-20	13.880	15.240	13.760	15.240	14.409	8,392,727
2025-02-19	13.500	13.850	13.450	13.850	13.095	4,359,450
2025-02-18	14.390	14.390	13.500	13.540	12.802	7,600,001
2025-02-17	13.900	14.500	13.900	14.400	13.615	9,146,800
2025-02-14	14.100	14.260	13.770	13.900	13.142	7,186,689
2025-02-13	14.320	14.500	14.010	14.160	13.388	10,070,239
2025-02-12	14.610	14.880	14.180	14.310	13.530	15,452,800
2025-02-11	13.390	14.610	13.210	14.610	13.814	14,980,056
2025-02-10	13.100	13.310	13.020	13.280	12.556	7,725,980
2025-02-07	13.030	13.260	12.940	13.200	12.480	9,976,400
2025-02-06	12.880	13.100	12.860	13.100	12.386	6,264,700
2025-02-05	12.850	13.080	12.530	13.060	12.348	6,723,200
2025-01-27	13.160	13.250	12.790	12.850	12.149	6,853,058
2025-01-24	13.000	13.390	12.770	13.130	12.414	13,178,658
2025-01-23	13.360	14.100	13.360	13.450	12.717	26,383,553
2025-01-22	14.840	14.840	14.840	14.840	14.031	1,041,700
2025-01-21	16.930	18.500	16.490	16.490	15.591	19,626,183

← NewerPage 7 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.