Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	16.270	16.920	16.180	16.900	16.014	1,468,700
2024-04-23	16.020	16.390	15.930	16.280	15.426	1,054,451
2024-04-22	15.950	16.200	15.280	15.890	15.056	1,193,900
2024-04-19	16.080	16.170	15.670	15.960	15.123	1,283,500
2024-04-18	16.070	16.420	15.550	16.080	15.237	2,276,500
2024-04-17	15.000	15.860	14.730	15.830	15.000	2,305,400
2024-04-16	15.730	15.890	14.450	14.460	13.702	2,898,700
2024-04-15	16.900	17.300	15.670	15.950	15.113	2,320,676
2024-04-12	17.060	17.440	16.930	17.090	16.194	1,052,200
2024-04-11	16.810	17.150	16.610	16.990	16.099	805,000
2024-04-10	17.430	17.430	16.680	16.870	15.985	1,159,300
2024-04-09	17.230	17.440	17.010	17.390	16.478	947,200
2024-04-08	17.810	17.850	17.210	17.220	16.317	1,350,700
2024-04-03	18.050	18.100	17.600	17.850	16.914	1,338,000
2024-04-02	18.030	18.210	17.780	18.060	17.113	1,872,467
2024-04-01	17.770	18.050	17.670	17.990	17.046	1,574,767
2024-03-29	17.470	17.620	17.110	17.620	16.696	1,068,367
2024-03-28	16.760	17.640	16.760	17.470	16.554	2,065,500
2024-03-27	17.500	17.500	16.800	16.850	15.966	1,876,500
2024-03-26	17.330	17.700	17.000	17.380	16.468	1,838,200
2024-03-25	18.130	18.130	17.320	17.360	16.449	2,322,920
2024-03-22	18.300	18.380	18.000	18.010	17.065	1,870,520
2024-03-21	18.230	18.520	18.100	18.300	17.340	2,393,571
2024-03-20	18.450	18.530	18.190	18.300	17.340	2,763,522
2024-03-19	18.900	19.060	18.440	18.440	17.473	5,545,060
2024-03-18	19.040	20.760	18.420	19.160	18.155	8,061,395
2024-03-15	18.790	18.880	18.210	18.870	17.880	3,025,201
2024-03-14	18.080	18.880	17.940	18.880	17.890	3,737,581
2024-03-13	17.610	18.490	17.530	18.220	17.264	3,049,129
2024-03-12	17.250	17.680	16.980	17.630	16.705	2,586,900
2024-03-11	17.100	17.260	16.720	17.250	16.345	2,077,000
2024-03-08	16.570	17.200	16.370	17.100	16.203	2,661,086
2024-03-07	16.740	17.140	16.490	16.500	15.634	1,909,601
2024-03-06	16.580	16.840	16.220	16.650	15.777	1,519,760
2024-03-05	16.890	17.100	16.350	16.400	15.540	1,863,500
2024-03-04	17.060	17.350	16.520	17.020	16.127	2,150,770
2024-03-01	16.570	17.130	16.450	16.980	16.089	3,169,870
2024-02-29	15.500	16.600	15.500	16.570	15.701	3,463,150
2024-02-28	17.800	18.190	15.960	15.960	15.123	3,270,200
2024-02-27	16.910	17.750	16.850	17.730	16.800	1,355,200
2024-02-26	16.790	17.350	16.530	17.000	16.108	1,699,300
2024-02-23	16.140	16.790	16.020	16.720	15.843	1,312,300
2024-02-22	15.550	16.080	15.550	16.010	15.170	1,116,600
2024-02-21	15.100	15.960	14.920	15.660	14.839	1,571,599
2024-02-20	14.710	15.490	14.450	15.370	14.564	2,359,767
2024-02-19	14.050	14.960	14.050	14.880	14.099	2,940,737
2024-02-08	12.750	13.940	12.510	13.930	13.199	2,921,096
2024-02-07	13.080	13.570	12.360	12.670	12.005	3,162,917
2024-02-06	12.760	13.640	12.040	13.150	12.460	3,913,929
2024-02-05	14.500	14.660	13.380	13.380	12.678	2,872,500
2024-02-02	15.800	16.360	14.480	14.870	14.090	2,332,200
2024-02-01	16.200	16.360	15.620	16.090	15.246	1,686,530
2024-01-31	17.460	17.540	16.300	16.350	15.492	1,653,198
2024-01-30	18.000	18.500	17.400	17.450	16.535	1,214,245
2024-01-29	19.240	19.240	18.160	18.270	17.312	1,270,250
2024-01-26	18.960	19.250	18.720	18.810	17.823	1,179,928
2024-01-25	18.090	19.050	17.930	18.990	17.994	1,487,619
2024-01-24	18.050	18.230	17.360	18.140	17.188	1,739,850
2024-01-23	18.500	18.700	17.820	18.080	17.132	1,914,165
2024-01-22	20.060	20.060	18.420	18.490	17.520	1,424,500

← NewerPage 11 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.