Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.610	21.090	20.610	21.060	19.677	972,130
2023-01-30	20.690	20.980	20.690	20.810	19.444	687,300
2023-01-20	20.570	20.790	20.460	20.680	19.322	493,007
2023-01-19	20.260	20.650	20.260	20.590	19.238	566,400
2023-01-18	20.270	20.450	20.050	20.340	19.005	700,500
2023-01-17	20.180	20.270	20.070	20.160	18.837	614,900
2023-01-16	20.060	20.180	19.910	20.180	18.855	740,900
2023-01-13	19.890	20.020	19.770	19.880	18.575	465,800
2023-01-12	19.950	19.950	19.700	19.860	18.556	500,779
2023-01-11	20.390	20.390	19.670	19.800	18.500	1,161,924
2023-01-10	19.810	20.280	19.530	20.210	18.883	1,265,831
2023-01-09	19.600	19.930	19.460	19.710	18.416	634,100
2023-01-06	19.370	19.780	19.170	19.570	18.285	947,600
2023-01-05	19.250	19.390	19.090	19.370	18.098	510,753
2023-01-04	19.150	19.500	19.080	19.250	17.986	799,300
2023-01-03	18.600	19.230	18.520	19.120	17.865	655,471
2022-12-30	18.930	18.930	18.550	18.650	17.426	448,971
2022-12-29	18.870	18.950	18.650	18.660	17.435	550,600
2022-12-28	19.300	19.300	18.800	18.880	17.641	664,600
2022-12-27	19.220	19.450	18.930	19.250	17.986	621,300
2022-12-26	18.580	19.300	18.560	19.220	17.958	767,000
2022-12-23	18.560	18.750	18.400	18.520	17.304	369,200
2022-12-22	19.070	19.070	18.530	18.560	17.342	663,100
2022-12-21	19.290	19.360	18.730	18.870	17.631	946,007
2022-12-20	19.240	19.610	19.220	19.350	18.080	530,600
2022-12-19	20.000	20.050	19.150	19.240	17.977	1,135,900
2022-12-16	20.630	20.630	20.000	20.040	18.724	802,700
2022-12-15	19.960	20.660	19.820	20.560	19.210	1,428,100
2022-12-14	20.200	20.540	19.970	20.060	18.743	973,900
2022-12-13	20.250	20.350	19.940	19.970	18.659	483,325
2022-12-12	20.090	20.380	19.840	20.250	18.921	829,600
2022-12-09	20.090	20.200	19.830	19.980	18.668	375,600
2022-12-08	20.260	20.350	19.950	20.010	18.696	695,000
2022-12-07	20.430	20.500	20.260	20.360	19.023	567,600
2022-12-06	20.270	20.580	20.210	20.500	19.154	1,112,748
2022-12-05	20.450	20.450	20.140	20.300	18.967	678,600
2022-12-02	20.250	20.380	20.120	20.250	18.921	641,000
2022-12-01	20.120	20.490	20.120	20.260	18.930	1,130,600
2022-11-30	20.100	20.110	19.740	19.950	18.640	752,700
2022-11-29	19.800	20.180	19.790	20.100	18.781	923,700
2022-11-28	19.530	19.940	19.410	19.710	18.416	880,100
2022-11-25	20.280	20.290	19.780	19.780	18.482	1,016,000
2022-11-24	20.060	20.350	20.060	20.300	18.967	1,091,300
2022-11-23	20.640	20.650	19.780	20.110	18.790	2,135,128
2022-11-22	21.160	21.470	20.530	20.640	19.285	2,174,952
2022-11-21	20.840	21.040	20.560	20.990	19.612	1,779,088
2022-11-18	21.500	21.770	20.750	20.770	19.407	3,242,400
2022-11-17	21.640	21.740	21.120	21.440	20.033	3,256,100
2022-11-16	22.500	22.980	21.460	21.530	20.117	7,889,442
2022-11-15	20.500	22.210	20.200	22.210	20.752	5,339,573
2022-11-14	20.010	20.540	20.010	20.190	18.865	603,400
2022-11-11	20.910	20.910	20.300	20.370	19.033	768,700
2022-11-10	20.120	20.680	20.120	20.440	19.098	547,495
2022-11-09	20.850	20.920	20.500	20.530	19.182	780,888
2022-11-08	20.960	20.960	20.560	20.850	19.481	887,200
2022-11-07	20.920	20.920	20.580	20.760	19.397	924,000
2022-11-04	20.890	20.890	20.650	20.790	19.425	998,400
2022-11-03	20.600	20.940	20.230	20.920	19.547	1,343,241
2022-11-02	20.540	20.700	20.330	20.400	19.061	1,009,900
2022-11-01	20.090	20.380	19.820	20.350	19.014	862,300

← NewerPage 16 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.