Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.780	20.800	20.200	20.690	19.332	661,400
2022-07-29	20.830	20.870	20.290	20.380	19.042	639,594
2022-07-28	20.140	20.730	20.020	20.730	19.369	1,016,488
2022-07-27	19.860	20.040	19.710	20.030	18.715	518,700
2022-07-26	20.040	20.040	19.380	19.730	18.435	509,400
2022-07-25	20.070	20.070	19.600	19.850	18.547	411,100
2022-07-22	19.890	19.960	19.550	19.800	18.500	569,700
2022-07-21	19.890	19.890	19.480	19.750	18.453	591,204
2022-07-20	19.900	19.900	19.510	19.700	18.407	688,304
2022-07-19	19.970	19.970	19.360	19.820	18.519	880,400
2022-07-18	19.060	19.630	18.680	19.480	18.201	1,135,040
2022-07-15	18.620	18.700	18.360	18.500	17.286	476,664
2022-07-14	18.480	18.770	18.420	18.740	17.510	429,800
2022-07-13	18.460	18.460	18.180	18.410	17.201	363,564
2022-07-12	18.780	18.780	18.250	18.340	17.136	659,356
2022-07-11	19.000	19.000	18.390	18.480	17.267	597,686
2022-07-08	18.980	19.160	18.640	19.030	17.781	508,100
2022-07-07	18.830	18.930	18.660	18.800	17.566	551,000
2022-07-06	19.080	19.080	18.510	18.690	17.463	606,300
2022-07-05	19.120	19.290	18.610	18.880	17.641	485,268
2022-07-04	19.180	19.250	18.760	19.120	17.865	588,200
2022-07-01	19.540	19.540	18.970	19.030	17.781	611,000
2022-06-30	19.670	19.690	19.200	19.300	18.033	747,900
2022-06-29	19.800	19.870	19.360	19.360	18.089	792,292
2022-06-28	19.200	19.670	19.120	19.630	18.341	966,700
2022-06-27	19.230	19.330	19.080	19.200	17.940	573,000
2022-06-24	19.220	19.260	19.020	19.160	17.902	942,000
2022-06-23	18.750	19.250	18.700	19.200	17.940	1,092,700
2022-06-22	18.800	19.050	18.520	18.720	17.491	682,100
2022-06-21	18.900	19.000	18.660	18.910	17.669	520,200
2022-06-20	18.960	18.980	18.650	18.900	17.659	715,904
2022-06-17	18.610	18.900	18.400	18.900	17.659	650,562
2022-06-16	18.440	18.740	18.430	18.570	17.351	477,200
2022-06-15	18.370	18.690	18.370	18.440	17.229	455,100
2022-06-14	18.200	18.480	17.860	18.400	17.192	577,956
2022-06-13	18.290	18.450	17.940	18.420	17.211	566,500
2022-06-10	18.000	18.320	17.880	18.250	17.052	518,162
2022-06-09	18.890	18.890	18.180	18.310	16.828	728,606
2022-06-08	19.010	19.100	18.580	18.820	17.296	781,600
2022-06-07	19.220	19.430	18.880	19.000	17.462	601,200
2022-06-06	18.650	19.360	18.640	19.220	17.664	875,324
2022-06-02	18.250	18.700	18.130	18.650	17.140	544,000
2022-06-01	18.250	18.490	18.090	18.400	16.910	772,890
2022-05-31	17.840	18.150	17.500	18.150	16.681	548,754
2022-05-30	17.940	17.950	17.630	17.750	16.313	439,600
2022-05-27	18.010	18.180	17.660	17.810	16.368	920,200
2022-05-26	17.950	17.970	17.320	17.710	16.276	427,600
2022-05-25	17.460	17.880	17.400	17.820	16.377	468,600
2022-05-24	18.090	18.320	17.400	17.400	15.991	717,818
2022-05-23	18.290	18.300	17.980	18.220	16.745	557,554
2022-05-20	18.200	18.330	17.860	18.160	16.690	440,340
2022-05-19	17.910	18.190	17.540	18.140	16.671	650,048
2022-05-18	17.770	18.130	17.660	17.920	16.469	565,900
2022-05-17	17.680	18.090	17.390	17.760	16.322	412,400
2022-05-16	17.780	18.130	17.620	17.670	16.240	429,600
2022-05-13	17.990	18.060	17.530	17.720	16.285	503,200
2022-05-12	17.260	17.970	17.260	17.810	16.368	872,200
2022-05-11	17.450	17.830	17.330	17.330	15.927	778,428
2022-05-10	16.880	17.450	16.710	17.450	16.037	687,976
2022-05-09	17.120	17.300	16.930	17.130	15.743	706,000

← NewerPage 18 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.