Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	67.640	72.410	64.500	72.410	72.410	23,750,140
2026-10-16	71.700	71.800	63.460	65.830	65.830	22,300,771
2026-10-15	62.010	70.490	62.010	70.490	70.490	21,909,172
2026-10-14	62.620	66.430	61.500	64.080	64.080	23,765,158
2026-10-13	55.280	60.390	54.010	60.390	60.390	18,506,286
2026-10-12	49.980	58.000	48.610	54.900	54.900	20,722,471
2026-10-09	48.010	53.350	47.120	53.350	53.350	21,189,109
2026-10-08	52.570	52.890	48.280	48.500	48.500	18,542,167
2026-09-30	59.600	60.000	53.640	53.640	53.640	13,276,552
2026-09-29	51.010	59.600	51.010	59.600	59.600	22,006,546
2026-09-28	60.250	60.250	54.180	54.180	54.180	5,438,600
2026-09-24	58.000	60.450	56.700	60.200	60.200	22,288,359
2026-09-23	52.630	58.600	52.470	58.600	58.600	21,897,816
2026-09-22	48.500	53.270	47.700	53.270	53.270	25,593,952
2026-09-21	48.000	49.990	45.000	48.430	48.430	25,503,108
2026-09-18	49.000	50.620	46.680	47.400	47.400	26,156,304
2026-09-17	47.000	48.760	45.000	48.760	48.760	22,597,427
2026-09-16	40.500	44.330	40.160	44.330	44.330	10,862,598
2026-09-15	36.300	40.300	36.300	40.300	40.300	18,697,809
2026-09-14	32.680	36.640	31.820	36.640	36.640	16,017,415
2026-09-11	30.000	33.310	29.800	33.310	33.310	9,732,203
2026-09-10	29.500	30.390	29.030	30.280	30.280	4,993,480
2026-09-09	28.850	30.100	28.770	29.640	29.640	3,519,816
2026-09-08	28.390	29.200	28.390	28.730	28.730	2,363,548
2026-09-07	27.530	28.650	27.530	28.540	28.540	2,349,408
2026-09-04	28.010	28.500	27.300	27.470	27.470	1,590,000
2026-09-03	27.880	28.160	27.370	27.930	27.930	1,579,594
2026-09-02	27.410	27.780	27.190	27.610	27.610	1,533,800
2026-09-01	28.250	28.390	27.530	27.690	27.690	2,250,154
2026-08-31	27.230	28.440	27.030	28.410	28.410	2,276,488
2026-08-28	27.530	27.970	27.000	27.320	27.320	2,721,600
2026-08-27	26.840	27.970	26.840	27.600	27.600	2,156,054
2026-08-26	26.970	27.270	26.350	26.950	26.950	1,520,000
2026-08-25	26.590	27.050	25.550	26.880	26.880	2,268,100
2026-08-24	26.890	26.890	25.890	26.500	26.500	1,641,800
2026-08-21	26.680	27.000	26.110	26.890	26.890	1,643,900
2026-08-20	26.680	27.160	26.410	26.640	26.640	1,619,800
2026-08-19	27.450	27.650	26.060	26.240	26.240	2,374,300
2026-08-18	28.090	28.500	27.520	27.930	27.930	1,902,879
2026-08-17	27.180	28.130	27.030	28.030	28.030	2,201,386
2026-08-14	26.800	27.240	26.730	27.180	27.180	1,772,100
2026-08-13	27.530	27.830	26.660	26.660	26.660	1,889,050
2026-08-12	26.620	27.390	26.620	27.250	27.250	1,866,916
2026-08-11	26.900	26.960	26.370	26.640	26.640	1,548,900
2026-08-10	27.080	27.100	26.080	26.810	26.810	2,343,145
2026-08-07	25.880	27.240	25.880	27.090	27.090	3,608,920
2026-08-06	25.290	26.100	25.070	25.900	25.900	2,284,454
2026-08-05	24.520	25.610	24.500	25.410	25.410	3,038,183
2026-08-04	23.990	24.800	23.990	24.720	24.720	2,470,380
2026-08-03	23.110	23.970	23.110	23.870	23.870	2,422,100
2026-07-31	23.550	23.970	23.400	23.400	23.400	2,725,098
2026-07-30	23.370	23.770	22.560	22.780	22.780	2,335,460
2026-07-29	23.470	23.720	22.950	23.660	23.660	2,308,671
2026-07-28	23.840	24.100	23.300	23.360	23.360	1,905,900
2026-07-27	23.110	24.000	23.040	24.000	24.000	2,133,883
2026-07-24	23.400	23.950	23.050	23.330	23.330	1,595,103
2026-07-23	23.400	24.070	23.260	23.720	23.720	1,835,650
2026-07-22	23.820	24.250	23.200	23.330	23.330	2,889,418
2026-07-21	22.800	24.190	21.310	24.040	24.040	4,320,618
2026-07-20	24.210	24.580	22.110	22.650	22.650	3,217,020

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.5000 CNY
2025-06-26	0.6000 CNY
2024-07-10	0.3000 CNY
2023-06-09	0.3000 CNY
2022-06-10	0.3000 CNY
2021-06-02	0.1000 CNY

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