AIMA Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	33.470	33.680	32.720	32.770	29.060	4,772,936
2023-07-26	33.910	33.910	33.230	33.400	29.619	3,800,406
2023-07-25	34.050	34.360	33.610	33.960	30.115	7,183,267
2023-07-24	33.970	34.250	33.160	33.710	29.894	8,406,462
2023-07-21	32.010	34.180	32.010	33.970	30.124	16,679,140
2023-07-20	31.210	32.230	31.200	32.200	28.555	7,789,298
2023-07-19	31.420	31.590	31.080	31.210	27.677	1,818,419
2023-07-18	31.450	31.780	31.000	31.510	27.943	3,030,315
2023-07-17	31.180	31.740	30.600	31.640	28.058	5,070,883
2023-07-14	31.870	32.100	31.200	31.380	27.828	6,282,050
2023-07-13	31.960	32.340	31.900	32.100	28.466	3,536,356
2023-07-12	32.770	33.080	32.020	32.070	28.439	5,149,210
2023-07-11	32.180	32.860	32.000	32.780	29.069	6,782,218
2023-07-10	32.610	32.990	31.750	32.180	28.537	7,778,362
2023-07-07	31.770	33.800	31.520	32.820	29.105	10,243,432
2023-07-06	32.280	32.480	31.850	31.880	28.271	4,125,550
2023-07-05	33.190	33.200	32.320	32.490	28.812	5,583,468
2023-07-04	32.210	33.140	32.210	32.980	29.246	8,191,293
2023-07-03	32.230	33.170	32.190	32.350	28.688	8,791,591
2023-06-30	31.750	32.580	31.440	32.220	28.572	6,421,188
2023-06-29	32.360	32.960	31.610	31.870	28.262	5,445,910
2023-06-28	32.290	32.620	31.650	32.160	28.519	3,082,936
2023-06-27	31.780	32.590	31.680	32.350	28.688	3,600,776
2023-06-26	32.160	32.540	31.690	31.780	28.182	3,978,627
2023-06-21	33.200	33.390	32.150	32.210	28.564	4,978,157
2023-06-20	32.770	33.500	32.550	33.210	29.450	5,258,815
2023-06-19	32.560	33.260	32.430	32.770	29.060	5,604,850
2023-06-16	32.980	33.210	32.250	32.550	28.865	5,893,927
2023-06-15	32.000	32.950	31.420	32.850	29.131	9,151,346
2023-06-14	32.650	32.660	31.100	32.160	28.519	19,112,242
2023-06-13	33.860	33.980	32.580	32.660	28.963	11,104,999
2023-06-12	34.460	34.740	33.920	33.990	30.142	6,939,885
2023-06-09	33.430	35.030	33.080	35.030	31.064	8,217,018
2023-06-08	33.840	33.980	32.800	33.310	29.539	6,143,181
2023-06-07	34.700	34.790	33.670	33.780	29.956	5,272,174
2023-06-06	35.780	35.780	34.620	34.690	30.763	4,719,822
2023-06-05	36.310	36.340	35.360	35.710	31.667	4,213,072
2023-06-02	36.060	37.200	36.010	36.390	32.270	5,690,183
2023-06-01	37.440	37.450	36.130	36.450	32.324	6,921,517
2023-05-31	37.190	37.900	36.880	37.900	33.609	6,278,030
2023-05-30	37.080	37.580	36.440	37.320	33.095	4,651,288
2023-05-29	36.900	37.600	36.520	37.390	33.157	4,534,363
2023-05-26	36.860	37.400	35.210	37.210	32.998	5,775,114
2023-05-25	36.060	37.500	36.060	36.740	32.581	5,296,243
2023-05-24	35.240	36.420	34.740	36.300	32.191	5,954,861
2023-05-23	36.260	36.630	35.400	35.500	31.481	4,411,134
2023-05-22	36.390	36.600	35.290	36.280	32.173	4,315,493
2023-05-19	36.400	37.460	35.870	36.400	32.279	3,940,229
2023-05-18	58.000	58.180	55.480	56.080	31.998	6,926,214
2023-05-17	57.790	58.470	56.860	57.990	33.088	3,013,317
2023-05-16	59.000	59.000	57.270	57.790	32.974	4,197,216
2023-05-15	57.220	59.640	57.100	59.160	33.755	4,981,221
2023-05-12	58.060	58.110	56.600	57.070	32.563	4,543,000
2023-05-11	60.200	60.220	57.710	58.160	33.185	4,670,703
2023-05-10	59.010	60.370	58.400	59.690	34.058	5,441,586
2023-05-09	56.600	60.980	55.800	59.840	34.143	9,281,379
2023-05-08	56.000	57.150	55.820	56.580	32.283	5,067,576
2023-05-05	55.250	56.650	54.440	56.220	32.078	6,620,143
2023-05-04	56.500	56.800	54.810	55.240	31.519	6,809,602
2023-04-28	56.840	58.090	56.130	56.460	32.215	4,822,324

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.3920 CNY
2026-05-28	0.5440 CNY
2025-09-11	0.6280 CNY
2025-06-06	0.5920 CNY
2024-10-16	0.3320 CNY
2024-07-12	0.5340 CNY
2023-09-22	0.3480 CNY
2023-05-19	1.9560 CNY
2022-06-28	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.