Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	20.440	21.040	20.440	20.950	19.851	837,500
2023-10-25	21.060	21.060	20.570	20.660	19.576	1,352,448
2023-10-24	20.150	21.100	19.940	20.980	19.879	1,503,800
2023-10-23	20.480	21.190	20.150	20.440	19.368	1,349,300
2023-10-20	20.950	21.460	20.660	20.790	19.699	1,115,900
2023-10-19	20.780	21.690	20.590	21.080	19.974	1,355,700
2023-10-18	21.050	21.400	20.900	20.900	19.804	1,023,400
2023-10-17	21.420	21.450	21.150	21.200	20.088	1,088,600
2023-10-16	21.600	21.750	21.010	21.350	20.230	1,916,800
2023-10-13	21.500	21.790	21.480	21.570	20.439	1,472,300
2023-10-12	22.110	22.280	21.520	21.580	20.448	1,953,076
2023-10-11	21.920	22.310	21.690	22.120	20.960	2,257,600
2023-10-10	22.000	22.090	21.610	21.720	20.581	1,131,376
2023-10-09	22.000	22.290	21.550	21.940	20.789	1,744,300
2023-09-28	21.400	22.150	21.400	22.010	20.855	1,366,000
2023-09-27	21.600	21.790	21.340	21.370	20.249	1,039,701
2023-09-26	21.710	21.820	21.400	21.600	20.467	713,300
2023-09-25	22.110	22.150	21.480	21.810	20.666	1,101,200
2023-09-22	21.520	22.070	21.350	22.050	20.893	1,025,600
2023-09-21	21.460	21.740	21.270	21.570	20.439	962,000
2023-09-20	21.630	21.730	21.220	21.370	20.249	704,100
2023-09-19	21.830	21.940	21.450	21.630	20.495	703,800
2023-09-18	21.340	22.050	21.340	21.830	20.685	933,400
2023-09-15	21.750	21.930	21.440	21.640	20.505	901,700
2023-09-14	22.080	22.170	21.510	21.790	20.647	926,500
2023-09-13	22.010	22.200	21.750	21.970	20.818	1,186,548
2023-09-12	22.370	22.450	22.040	22.140	20.979	785,100
2023-09-11	22.390	22.420	22.080	22.260	21.092	1,217,400
2023-09-08	21.950	22.490	21.810	22.320	21.149	1,591,952
2023-09-07	22.210	22.330	21.880	21.930	20.780	1,346,675
2023-09-06	21.470	22.280	21.470	22.240	21.073	1,689,500
2023-09-05	21.770	21.940	21.630	21.800	20.656	1,357,400
2023-09-04	21.580	21.770	21.420	21.680	20.543	1,325,500
2023-09-01	21.520	21.790	21.360	21.570	20.439	1,663,401
2023-08-31	21.440	21.580	21.230	21.520	20.391	1,326,500
2023-08-30	21.050	21.640	20.960	21.360	20.240	1,667,120
2023-08-29	20.060	21.060	19.970	20.900	19.804	2,110,600
2023-08-28	20.400	20.790	20.150	20.150	19.093	2,120,776
2023-08-25	20.180	20.360	19.430	19.500	18.477	1,732,428
2023-08-24	19.870	20.280	19.850	20.040	18.989	1,285,201
2023-08-23	20.270	20.360	19.910	19.970	18.922	940,800
2023-08-22	20.370	20.690	19.860	20.360	19.292	1,296,700
2023-08-21	20.370	20.750	20.280	20.340	19.273	1,074,600
2023-08-18	20.320	20.840	20.310	20.450	19.377	989,400
2023-08-17	20.270	20.640	19.980	20.600	19.519	1,097,200
2023-08-16	20.800	20.800	20.270	20.270	19.207	952,088
2023-08-15	20.810	20.960	20.480	20.620	19.538	575,700
2023-08-14	20.500	20.930	20.320	20.820	19.728	784,000
2023-08-11	21.080	21.280	20.650	20.680	19.595	752,700
2023-08-10	20.780	21.080	20.600	21.000	19.898	811,870
2023-08-09	21.020	21.020	20.690	20.760	19.671	908,700
2023-08-08	21.000	21.160	20.870	21.030	19.927	743,600
2023-08-07	21.130	21.220	20.950	21.010	19.908	852,800
2023-08-04	21.080	21.340	20.860	21.130	20.022	911,200
2023-08-03	21.180	21.320	20.860	20.910	19.813	832,600
2023-08-02	21.050	21.280	21.000	21.200	20.088	721,900
2023-08-01	21.140	21.260	20.930	21.100	19.993	1,088,468
2023-07-31	21.480	21.480	20.900	21.220	20.107	1,936,500
2023-07-28	21.680	21.680	21.370	21.440	20.315	1,148,300
2023-07-27	21.940	21.990	21.470	21.540	20.410	1,191,200

← NewerPage 13 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.