Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	19.300	19.740	19.210	19.600	18.313	1,403,100
2023-04-25	19.800	19.890	18.930	19.100	17.846	1,336,800
2023-04-24	19.740	19.980	19.630	19.780	18.482	1,063,520
2023-04-21	20.800	20.980	19.830	19.830	18.528	2,047,848
2023-04-20	20.840	21.180	20.610	20.900	19.528	1,541,256
2023-04-19	20.270	20.880	20.210	20.650	19.294	1,314,932
2023-04-18	20.620	20.700	20.200	20.310	18.977	1,426,000
2023-04-17	20.880	20.990	20.600	20.700	19.341	1,371,100
2023-04-14	20.990	21.140	20.450	20.960	19.584	1,928,000
2023-04-13	21.500	21.630	20.990	21.040	19.659	1,847,000
2023-04-12	21.080	21.620	21.080	21.620	20.201	1,686,007
2023-04-11	21.600	21.740	21.050	21.150	19.762	2,306,700
2023-04-10	22.010	22.170	21.620	21.630	20.210	2,066,700
2023-04-07	22.350	22.350	21.660	22.050	20.602	2,717,500
2023-04-06	21.700	22.240	21.500	22.070	20.621	2,995,300
2023-04-04	22.520	22.520	21.700	21.710	20.285	2,565,806
2023-04-03	21.880	22.270	21.880	22.130	20.677	1,934,411
2023-03-31	21.660	22.100	21.620	21.960	20.518	1,786,100
2023-03-30	22.090	22.220	21.600	21.810	20.378	1,998,391
2023-03-29	21.890	22.230	21.710	22.080	20.631	2,365,800
2023-03-28	22.490	22.580	21.700	21.770	20.341	3,303,000
2023-03-27	22.790	23.090	21.980	22.550	21.070	5,354,800
2023-03-24	23.310	23.310	22.490	22.580	21.098	4,894,212
2023-03-23	22.750	23.300	22.060	23.230	21.705	7,208,002
2023-03-22	23.260	23.670	23.000	23.600	22.051	4,395,019
2023-03-21	23.050	23.280	22.720	23.270	21.742	3,768,200
2023-03-20	23.670	23.700	22.850	23.040	21.528	4,982,681
2023-03-17	23.480	23.910	23.140	23.770	22.210	7,044,270
2023-03-16	23.320	23.760	23.100	23.340	21.808	6,539,972
2023-03-15	22.960	24.120	22.870	23.770	22.210	10,490,741
2023-03-14	23.230	23.420	22.320	22.680	21.191	8,110,472
2023-03-13	22.810	23.510	22.510	23.280	21.752	11,048,457
2023-03-10	26.500	26.890	23.310	23.530	21.985	17,273,763
2023-03-09	24.200	25.550	24.200	25.550	23.873	4,968,584
2023-03-08	21.640	23.230	21.560	23.230	21.705	4,704,862
2023-03-07	21.740	21.870	21.090	21.120	19.734	842,495
2023-03-06	21.530	21.880	21.350	21.650	20.229	704,100
2023-03-03	21.780	21.980	21.380	21.530	20.117	901,876
2023-03-02	21.950	21.960	21.610	21.660	20.238	690,300
2023-03-01	21.890	21.980	21.730	21.850	20.416	737,400
2023-02-28	21.670	22.450	21.470	21.890	20.453	1,725,800
2023-02-27	21.820	21.840	21.350	21.470	20.061	869,562
2023-02-24	22.040	22.380	21.750	21.820	20.388	1,023,300
2023-02-23	21.970	22.250	21.720	22.080	20.631	980,924
2023-02-22	21.750	22.170	21.580	21.950	20.509	1,116,470
2023-02-21	22.080	22.080	21.600	21.770	20.341	637,400
2023-02-20	21.320	22.040	21.110	21.950	20.509	871,400
2023-02-17	21.900	22.100	21.210	21.460	20.051	1,260,053
2023-02-16	22.500	22.800	21.580	21.900	20.462	1,322,406
2023-02-15	22.170	22.450	22.000	22.420	20.948	803,653
2023-02-14	22.110	22.280	21.960	22.160	20.705	667,562
2023-02-13	21.800	22.180	21.800	22.050	20.602	710,400
2023-02-10	21.890	22.100	21.650	21.940	20.500	861,100
2023-02-09	21.390	21.940	21.240	21.890	20.453	1,258,900
2023-02-08	21.460	21.560	21.280	21.340	19.939	558,200
2023-02-07	21.280	21.480	21.150	21.460	20.051	633,400
2023-02-06	21.140	21.420	21.080	21.290	19.892	540,400
2023-02-03	21.190	21.450	20.970	21.250	19.855	866,000
2023-02-02	21.270	21.400	21.100	21.190	19.799	779,000
2023-02-01	21.080	21.220	20.910	21.220	19.827	732,800

← NewerPage 15 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.