Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	22.000	22.240	21.780	21.910	20.761	1,196,300
2023-07-25	21.810	22.280	21.810	22.160	20.998	1,478,768
2023-07-24	21.610	22.160	21.550	21.780	20.638	1,471,100
2023-07-21	22.260	22.670	21.520	21.560	20.429	2,367,300
2023-07-20	23.240	23.240	22.050	22.180	21.017	2,814,504
2023-07-19	23.050	23.400	22.860	23.270	22.049	1,771,270
2023-07-18	22.940	23.300	22.620	23.000	21.794	1,981,800
2023-07-17	23.610	23.610	22.720	22.960	21.756	3,092,052
2023-07-14	23.130	23.950	22.900	23.860	22.608	3,700,520
2023-07-13	22.640	23.040	22.430	23.030	21.822	1,470,200
2023-07-12	22.790	22.940	22.460	22.530	21.348	857,700
2023-07-11	22.450	22.830	22.310	22.690	21.500	780,548
2023-07-10	22.800	22.800	22.280	22.360	21.187	967,200
2023-07-07	22.710	23.060	22.330	22.520	21.339	1,284,176
2023-07-06	22.330	23.050	22.330	22.810	21.613	1,680,270
2023-07-05	22.670	23.080	22.330	22.460	21.282	1,465,088
2023-07-04	22.350	23.150	22.110	22.790	21.595	2,109,300
2023-07-03	22.650	22.650	22.110	22.140	20.979	1,123,000
2023-06-30	22.220	22.560	21.910	22.450	21.272	1,483,500
2023-06-29	21.610	22.180	21.530	22.060	20.903	1,441,820
2023-06-28	22.100	22.100	21.040	21.660	20.524	1,406,052
2023-06-27	21.250	21.820	21.200	21.780	20.638	1,102,700
2023-06-26	21.920	21.930	21.090	21.160	20.050	1,249,892
2023-06-21	21.870	22.250	21.750	21.840	20.694	1,206,987
2023-06-20	22.290	22.390	21.860	22.090	20.931	1,087,300
2023-06-19	22.080	22.340	21.860	22.300	21.130	1,531,656
2023-06-16	21.920	22.150	21.800	21.990	20.837	1,267,236
2023-06-15	21.640	22.190	21.640	21.910	20.761	2,129,100
2023-06-14	22.130	22.400	21.530	21.810	20.666	2,668,600
2023-06-13	21.750	21.840	21.410	21.750	20.609	1,170,900
2023-06-12	21.340	21.850	21.200	21.690	20.552	1,425,000
2023-06-09	21.400	21.400	21.080	21.290	20.173	823,936
2023-06-08	21.780	21.910	21.350	21.550	20.135	1,039,600
2023-06-07	21.450	21.910	21.350	21.750	20.322	1,395,231
2023-06-06	21.840	22.190	21.280	21.320	19.920	1,184,600
2023-06-05	21.670	22.260	21.670	21.990	20.546	1,416,788
2023-06-02	21.690	21.880	21.580	21.680	20.257	1,243,200
2023-06-01	21.880	21.890	21.500	21.630	20.210	1,541,025
2023-05-31	21.890	22.060	21.750	21.930	20.490	1,119,656
2023-05-30	21.870	21.870	21.570	21.830	20.397	1,159,200
2023-05-29	21.570	21.890	21.510	21.890	20.453	1,632,300
2023-05-26	21.300	21.650	21.130	21.570	20.154	1,283,488
2023-05-25	21.140	21.470	20.810	21.180	19.790	936,900
2023-05-24	20.800	21.260	20.640	21.100	19.715	913,400
2023-05-23	21.020	21.190	20.750	20.970	19.593	1,092,400
2023-05-22	20.860	21.100	20.770	21.020	19.640	1,035,800
2023-05-19	20.570	20.940	20.570	20.860	19.491	1,476,100
2023-05-18	20.380	20.580	20.270	20.560	19.210	1,337,882
2023-05-17	19.660	20.280	19.540	20.280	18.949	1,143,992
2023-05-16	19.850	19.890	19.630	19.700	18.407	873,100
2023-05-15	19.680	19.950	19.410	19.900	18.594	1,075,300
2023-05-12	20.510	20.570	19.770	19.800	18.500	2,170,814
2023-05-11	20.350	20.760	19.780	20.630	19.276	2,805,724
2023-05-10	19.740	19.830	19.450	19.780	18.482	975,892
2023-05-09	20.100	20.150	19.740	19.740	18.444	1,367,500
2023-05-08	20.010	20.330	19.990	20.170	18.846	1,073,400
2023-05-05	19.980	20.130	19.770	20.090	18.771	1,228,488
2023-05-04	20.000	20.300	19.780	20.000	18.687	1,299,456
2023-04-28	19.650	20.180	19.650	20.160	18.837	998,947
2023-04-27	19.600	19.780	19.360	19.640	18.351	1,053,800

← NewerPage 14 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.