Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	18.180	18.360	17.590	17.600	16.953	1,607,200
2024-07-22	17.900	18.490	17.780	18.300	17.627	2,027,600
2024-07-19	17.510	18.200	17.420	17.900	17.242	1,633,500
2024-07-18	18.080	18.080	17.250	17.660	17.011	2,022,600
2024-07-17	18.850	18.970	18.100	18.120	17.454	2,078,300
2024-07-16	18.620	19.080	18.500	19.020	18.321	1,912,500
2024-07-15	18.780	18.870	18.390	18.620	17.936	1,613,700
2024-07-12	19.000	19.230	18.750	18.880	18.186	2,022,900
2024-07-11	18.730	19.330	18.570	19.260	18.552	3,236,874
2024-07-10	18.020	18.790	18.000	18.490	17.810	3,015,800
2024-07-09	17.600	18.400	17.540	18.400	17.435	3,035,200
2024-07-08	17.520	17.960	17.480	17.690	16.762	2,129,700
2024-07-05	17.900	17.900	17.900	17.900	16.961	0
2024-07-04	18.080	18.910	17.870	17.900	16.961	3,259,300
2024-07-03	18.600	18.680	18.060	18.200	17.245	2,439,300
2024-07-02	19.170	19.170	18.380	18.640	17.662	3,492,000
2024-07-01	19.570	19.800	18.700	19.170	18.164	3,706,100
2024-06-28	18.920	20.090	18.620	19.680	18.648	4,215,450
2024-06-27	19.590	19.710	18.860	18.920	17.928	3,244,400
2024-06-26	18.300	19.830	17.950	19.650	18.619	5,079,041
2024-06-25	19.080	19.390	18.200	18.440	17.473	4,804,041
2024-06-24	19.290	20.290	19.140	19.330	18.316	5,739,876
2024-06-21	19.010	19.990	18.490	19.680	18.648	5,251,300
2024-06-20	19.530	20.160	19.190	19.290	18.278	5,685,274
2024-06-19	20.500	20.500	19.660	19.800	18.761	5,826,600
2024-06-18	20.770	20.990	20.360	20.590	19.510	5,845,288
2024-06-17	20.500	21.500	20.080	20.990	19.889	9,527,439
2024-06-14	19.800	21.000	18.900	20.820	19.728	11,831,039
2024-06-13	22.700	23.740	20.260	20.330	19.264	13,246,117
2024-06-12	21.630	22.050	21.160	21.800	20.656	10,721,401
2024-06-11	20.120	22.500	20.090	22.400	21.225	12,795,924
2024-06-07	20.030	22.020	19.600	21.660	20.524	15,662,840
2024-06-06	19.500	21.090	19.450	20.020	18.970	9,617,463
2024-06-05	18.580	19.210	18.010	19.210	18.202	4,291,900
2024-06-04	19.290	20.450	18.670	18.930	17.937	4,282,741
2024-06-03	19.160	19.500	18.990	19.180	18.174	1,688,310
2024-05-31	18.900	19.190	18.850	19.130	18.127	953,200
2024-05-30	18.710	19.100	18.550	18.960	17.965	1,117,700
2024-05-29	18.650	19.060	18.560	18.730	17.748	859,500
2024-05-28	18.850	19.170	18.610	18.710	17.729	1,081,000
2024-05-27	18.920	19.110	18.510	19.050	18.051	1,434,600
2024-05-24	19.190	19.230	18.820	18.940	17.946	1,111,510
2024-05-23	19.180	19.380	18.950	19.020	18.022	1,184,275
2024-05-22	19.080	19.370	19.000	19.350	18.335	905,401
2024-05-21	19.090	19.140	18.850	19.070	18.070	780,189
2024-05-20	18.910	19.210	18.790	19.180	18.174	1,215,400
2024-05-17	18.700	18.890	18.390	18.890	17.899	1,225,411
2024-05-16	18.450	18.750	18.150	18.540	17.567	860,800
2024-05-15	18.290	18.770	18.120	18.320	17.359	925,841
2024-05-14	18.040	18.400	17.990	18.310	17.350	1,124,900
2024-05-13	18.720	18.720	17.910	17.960	17.018	1,362,500
2024-05-10	18.850	18.850	18.460	18.710	17.729	885,600
2024-05-09	18.660	18.830	18.550	18.760	17.776	1,067,611
2024-05-08	18.500	18.740	18.400	18.570	17.596	1,079,800
2024-05-07	18.430	18.670	18.430	18.630	17.653	1,159,876
2024-05-06	18.690	18.750	18.320	18.470	17.501	1,349,976
2024-04-30	18.550	18.630	18.220	18.410	17.444	1,326,800
2024-04-29	17.690	18.570	17.620	18.500	17.530	2,277,600
2024-04-26	17.330	17.770	17.070	17.690	16.762	1,648,200
2024-04-25	17.000	17.570	16.900	17.220	16.317	2,003,376

← NewerPage 10 of 21 · 1,212 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.