Aimer Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.900	18.320	16.300	18.320	17.321	24,154,847
2025-01-17	15.000	16.650	14.350	16.650	15.742	20,178,911
2025-01-16	15.140	15.140	15.020	15.140	14.315	13,886,487
2025-01-15	13.760	13.760	13.760	13.760	13.010	1,037,100
2025-01-14	12.510	12.510	12.510	12.510	11.828	594,600
2025-01-13	11.260	11.430	11.140	11.370	10.750	1,007,300
2025-01-10	11.820	11.980	11.400	11.400	10.779	1,684,500
2025-01-09	11.920	12.300	11.870	11.940	11.289	1,339,385
2025-01-08	11.830	12.080	11.750	12.040	11.384	1,460,944
2025-01-07	11.830	11.900	11.700	11.890	11.242	1,491,400
2025-01-06	11.460	12.100	11.460	11.800	11.157	2,899,225
2025-01-03	12.860	13.080	12.090	12.140	11.478	3,106,954
2025-01-02	13.000	13.400	12.740	12.930	12.225	2,965,915
2024-12-31	12.970	13.230	12.760	13.000	12.291	2,322,462
2024-12-30	12.900	13.140	12.770	12.960	12.253	1,487,700
2024-12-27	13.400	13.400	13.070	13.090	12.376	2,052,900
2024-12-26	13.180	13.280	13.000	13.140	12.424	2,330,362
2024-12-25	12.870	13.280	12.440	13.180	12.462	3,601,346
2024-12-24	12.680	12.950	12.620	12.890	12.187	1,850,900
2024-12-23	13.280	13.300	12.690	12.700	12.008	2,803,719
2024-12-20	13.020	13.480	13.020	13.350	12.622	2,866,619
2024-12-19	12.940	13.290	12.880	13.100	12.386	2,473,119
2024-12-18	13.210	13.450	13.080	13.150	12.433	3,632,960
2024-12-17	14.300	14.450	13.330	13.340	12.613	5,743,048
2024-12-16	15.200	15.360	14.320	14.470	13.681	8,023,481
2024-12-13	14.250	14.980	14.100	14.850	14.040	10,002,100
2024-12-12	14.080	14.480	13.910	14.470	13.681	7,863,293
2024-12-11	14.020	14.250	13.860	14.210	13.435	6,609,541
2024-12-10	14.750	14.750	14.010	14.060	13.294	8,688,141
2024-12-09	14.000	14.590	13.840	14.380	13.596	12,740,957
2024-12-06	14.400	16.500	14.190	14.730	13.927	18,682,287
2024-12-05	15.030	15.030	14.180	15.030	14.211	16,088,604
2024-12-04	12.510	13.660	12.500	13.660	12.915	3,593,200
2024-12-03	12.650	12.650	12.340	12.420	11.743	1,773,100
2024-12-02	12.400	12.660	12.400	12.570	11.885	2,467,000
2024-11-29	12.200	12.540	12.180	12.370	11.696	2,727,000
2024-11-28	12.110	12.230	11.990	12.160	11.497	1,481,352
2024-11-27	11.940	12.080	11.660	12.080	11.421	1,484,980
2024-11-26	11.880	12.070	11.810	11.940	11.289	1,339,600
2024-11-25	11.650	11.920	11.640	11.890	11.242	1,195,000
2024-11-22	12.210	12.210	11.650	11.690	11.053	1,908,000
2024-11-21	12.030	12.160	11.940	12.130	11.469	1,733,900
2024-11-20	12.030	12.140	11.920	12.110	11.450	2,248,718
2024-11-19	12.150	12.180	11.700	12.050	11.393	3,864,975
2024-11-18	12.600	12.700	11.990	12.210	11.544	4,494,113
2024-11-15	12.000	12.980	11.890	12.410	11.733	5,957,229
2024-11-14	12.090	12.160	11.870	11.890	11.242	1,463,000
2024-11-13	11.920	12.170	11.850	12.090	11.431	1,249,760
2024-11-12	12.060	12.190	11.890	11.940	11.289	1,801,960
2024-11-11	11.910	12.060	11.810	12.060	11.403	1,490,000
2024-11-08	12.100	12.250	11.800	12.000	11.346	2,694,031
2024-11-07	11.690	12.000	11.670	11.980	11.327	2,069,000
2024-11-06	11.720	11.840	11.630	11.760	11.119	1,553,858
2024-11-05	11.600	11.750	11.600	11.720	11.081	1,306,300
2024-11-04	11.280	11.620	11.250	11.610	10.977	1,529,500
2024-11-01	11.430	11.600	11.190	11.270	10.656	1,307,931
2024-10-31	11.500	11.620	11.450	11.510	10.883	1,118,400
2024-10-30	11.660	11.820	11.370	11.510	10.883	1,997,100
2024-10-29	12.350	12.400	11.890	11.920	11.270	1,414,900
2024-10-28	12.020	12.180	11.980	12.130	11.469	1,151,200

← NewerPage 8 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.