Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.090	20.460	19.920	19.960	18.913	895,200
2024-01-18	20.460	20.600	19.610	20.060	19.008	1,642,200
2024-01-17	21.000	21.150	20.460	20.460	19.387	965,700
2024-01-16	21.310	21.350	20.780	21.010	19.908	1,137,900
2024-01-15	21.420	21.420	21.420	21.420	20.296	0
2024-01-12	21.720	21.830	21.410	21.420	20.296	837,439
2024-01-11	21.550	21.800	21.450	21.750	20.609	1,008,844
2024-01-10	21.820	22.030	21.280	21.600	20.467	1,136,300
2024-01-09	21.660	22.120	21.660	21.810	20.666	903,600
2024-01-08	22.300	22.300	21.580	21.580	20.448	1,153,200
2024-01-05	22.500	22.780	22.190	22.300	21.130	1,178,750
2024-01-04	22.700	22.800	22.410	22.530	21.348	858,500
2024-01-03	23.000	23.080	22.500	22.680	21.490	1,118,500
2024-01-02	22.910	23.190	22.880	23.030	21.822	1,461,284
2023-12-29	22.260	22.960	22.020	22.910	21.708	1,403,200
2023-12-28	21.870	22.390	21.590	22.340	21.168	1,310,700
2023-12-27	21.290	22.010	21.230	21.960	20.808	1,519,962
2023-12-26	21.820	21.820	21.100	21.290	20.173	1,170,776
2023-12-25	21.520	21.790	21.220	21.750	20.609	1,331,995
2023-12-22	21.950	22.270	21.580	21.720	20.581	1,000,900
2023-12-21	22.040	22.150	21.340	22.000	20.846	1,349,451
2023-12-20	22.070	22.580	22.050	22.160	20.998	1,487,200
2023-12-19	21.720	22.130	21.600	22.020	20.865	1,635,700
2023-12-18	21.600	21.990	21.540	21.700	20.562	1,807,476
2023-12-15	21.830	21.960	21.510	21.690	20.552	1,978,100
2023-12-14	23.060	23.280	21.470	21.900	20.751	3,084,876
2023-12-13	22.380	22.670	22.150	22.460	21.282	1,336,400
2023-12-12	22.430	22.620	22.270	22.420	21.244	1,108,200
2023-12-11	22.130	22.470	21.620	22.400	21.225	1,917,522
2023-12-08	22.660	23.250	22.260	22.290	21.121	2,273,100
2023-12-07	22.390	22.660	22.220	22.440	21.263	1,808,252
2023-12-06	22.300	22.780	22.250	22.340	21.168	2,352,000
2023-12-05	22.680	22.720	22.160	22.320	21.149	3,063,100
2023-12-04	23.210	23.280	22.550	22.730	21.538	3,541,852
2023-12-01	22.980	23.300	22.320	23.220	22.002	5,504,021
2023-11-30	23.230	24.730	23.000	23.580	22.343	5,234,168
2023-11-29	23.220	23.390	23.080	23.190	21.974	821,190
2023-11-28	22.880	23.420	22.860	23.190	21.974	1,173,800
2023-11-27	22.670	23.090	22.420	22.920	21.718	1,054,700
2023-11-24	22.920	22.920	22.470	22.670	21.481	767,200
2023-11-23	22.550	22.990	22.390	22.950	21.746	697,000
2023-11-22	22.790	22.940	22.470	22.500	21.320	755,700
2023-11-21	23.260	23.410	22.730	22.810	21.613	880,600
2023-11-20	23.400	23.470	23.080	23.230	22.011	1,191,500
2023-11-17	22.840	23.500	22.750	23.400	22.173	1,881,048
2023-11-16	23.100	23.240	22.820	22.850	21.651	713,800
2023-11-15	23.090	23.160	22.870	23.120	21.907	1,318,352
2023-11-14	22.970	23.070	22.700	22.910	21.708	1,138,900
2023-11-13	22.600	22.890	22.600	22.830	21.632	1,121,500
2023-11-10	22.360	22.770	22.270	22.590	21.405	1,012,500
2023-11-09	22.800	22.890	22.320	22.430	21.253	1,298,974
2023-11-08	22.700	23.100	22.450	22.750	21.557	1,188,133
2023-11-07	22.260	22.700	22.180	22.680	21.490	1,320,500
2023-11-06	22.400	22.400	22.140	22.240	21.073	1,065,300
2023-11-03	21.540	22.270	21.400	22.150	20.988	1,254,000
2023-11-02	21.760	21.970	21.540	21.540	20.410	903,100
2023-11-01	21.550	21.920	21.440	21.760	20.619	1,089,300
2023-10-31	21.420	21.810	21.290	21.580	20.448	1,036,600
2023-10-30	20.980	21.530	20.860	21.410	20.287	1,238,962
2023-10-27	20.840	21.150	20.370	21.100	19.993	1,418,288

← NewerPage 12 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.