Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.090	20.380	19.820	20.350	19.014	862,300
2022-10-31	19.260	20.110	19.260	19.920	18.612	756,100
2022-10-28	20.050	20.160	19.560	19.690	18.397	1,259,348
2022-10-27	20.020	20.350	19.920	20.070	18.752	1,325,500
2022-10-26	20.100	20.100	19.600	19.890	18.584	765,400
2022-10-25	19.470	19.770	19.060	19.560	18.276	661,669
2022-10-24	19.800	20.110	19.410	19.560	18.276	538,500
2022-10-21	20.160	20.160	19.790	19.800	18.500	504,042
2022-10-20	19.600	20.120	19.580	19.910	18.603	704,700
2022-10-19	19.720	19.840	19.580	19.730	18.435	688,000
2022-10-18	19.880	19.880	19.500	19.650	18.360	693,600
2022-10-17	19.550	19.820	19.460	19.720	18.425	1,002,600
2022-10-14	20.290	20.290	19.500	19.620	18.332	1,368,800
2022-10-13	19.220	20.500	18.890	19.950	18.640	1,774,664
2022-10-12	17.830	19.030	17.700	18.980	17.734	854,400
2022-10-11	19.000	19.000	17.440	17.850	16.678	319,000
2022-10-10	18.220	18.400	17.610	17.750	16.585	474,026
2022-09-30	18.440	18.650	18.160	18.220	17.024	485,836
2022-09-29	18.770	18.770	18.270	18.360	17.155	316,900
2022-09-28	18.940	18.940	18.380	18.500	17.286	425,100
2022-09-27	18.280	18.800	18.110	18.690	17.463	566,848
2022-09-26	18.660	18.660	18.030	18.060	16.874	457,748
2022-09-23	19.000	19.000	18.320	18.500	17.286	407,900
2022-09-22	19.130	19.130	18.710	18.820	17.585	335,700
2022-09-21	18.870	19.150	18.330	19.090	17.837	652,296
2022-09-20	18.530	18.780	18.430	18.750	17.519	608,300
2022-09-19	18.870	18.870	18.250	18.490	17.276	414,500
2022-09-16	19.000	19.300	18.650	18.670	17.444	457,840
2022-09-15	19.820	19.870	18.900	19.040	17.790	643,196
2022-09-14	19.980	19.980	19.480	19.740	18.444	456,600
2022-09-13	20.220	20.380	20.030	20.030	18.715	502,526
2022-09-09	20.420	20.460	20.020	20.050	18.734	750,988
2022-09-08	20.980	20.980	20.200	20.480	19.136	977,400
2022-09-07	20.600	20.900	20.450	20.900	19.528	962,600
2022-09-06	20.600	20.600	20.250	20.560	19.210	586,900
2022-09-05	20.690	20.770	20.080	20.450	19.108	979,400
2022-09-02	20.360	20.410	19.950	20.410	19.070	619,500
2022-09-01	19.900	20.240	19.890	20.010	18.696	674,400
2022-08-31	20.700	20.740	19.930	19.950	18.640	776,758
2022-08-30	20.730	20.850	20.360	20.770	19.407	1,038,633
2022-08-29	20.130	20.770	19.750	20.730	19.369	653,900
2022-08-26	20.560	20.810	20.300	20.380	19.042	775,000
2022-08-25	20.770	20.980	20.090	20.430	19.089	1,216,824
2022-08-24	21.450	21.660	20.770	20.780	19.416	1,060,449
2022-08-23	21.350	21.750	21.010	21.410	20.005	1,521,900
2022-08-22	21.550	21.600	20.690	20.870	19.500	1,095,600
2022-08-19	21.630	22.120	21.240	21.240	19.846	996,100
2022-08-18	21.130	21.740	20.980	21.660	20.238	921,900
2022-08-17	21.260	21.370	20.980	21.250	19.855	595,100
2022-08-16	21.330	21.340	20.940	21.230	19.836	745,950
2022-08-15	22.000	22.000	20.890	21.000	19.621	873,750
2022-08-12	21.860	21.860	21.200	21.320	19.920	1,111,464
2022-08-11	20.980	21.830	20.970	21.420	20.014	1,608,798
2022-08-10	20.780	21.100	20.470	21.040	19.659	1,063,800
2022-08-09	20.620	20.800	20.430	20.690	19.332	718,500
2022-08-08	20.700	20.760	20.390	20.660	19.304	862,000
2022-08-05	20.250	20.610	20.250	20.560	19.210	1,103,600
2022-08-04	20.300	20.300	19.900	20.180	18.855	563,000
2022-08-03	19.900	20.540	19.800	19.930	18.622	864,688
2022-08-02	20.780	20.780	19.020	19.890	18.584	1,099,900

← NewerPage 17 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.