Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.900	17.170	16.510	17.120	15.734	572,899
2022-05-05	17.090	17.490	16.980	17.140	15.752	586,888
2022-04-29	16.380	17.180	16.320	17.050	15.670	696,012
2022-04-28	16.620	16.670	15.910	16.200	14.889	547,900
2022-04-27	15.900	16.730	15.500	16.700	15.348	952,500
2022-04-26	17.060	17.300	16.000	16.140	14.833	644,848
2022-04-25	18.550	18.550	17.010	17.020	15.642	694,800
2022-04-22	18.500	18.790	18.270	18.510	17.012	402,472
2022-04-21	19.120	19.280	18.510	18.570	17.067	494,200
2022-04-20	19.160	19.450	19.030	19.120	17.572	402,700
2022-04-19	19.130	19.190	19.040	19.150	17.600	281,448
2022-04-18	18.970	19.250	18.680	19.120	17.572	473,021
2022-04-15	18.900	19.110	18.680	18.800	17.278	575,701
2022-04-14	19.080	19.280	19.000	19.100	17.554	329,500
2022-04-13	19.320	19.400	18.970	19.060	17.517	395,988
2022-04-12	18.940	19.340	18.770	19.320	17.756	441,000
2022-04-11	19.530	19.790	18.900	19.000	17.462	830,100
2022-04-08	19.940	19.980	19.250	19.520	17.940	714,600
2022-04-07	20.250	20.250	19.900	19.900	18.289	608,300
2022-04-06	19.990	20.280	19.700	20.250	18.611	813,214
2022-04-01	19.930	20.350	19.890	20.010	18.390	567,876
2022-03-31	20.120	20.480	20.000	20.210	18.574	564,700
2022-03-30	20.000	20.160	19.960	20.110	18.482	448,670
2022-03-29	20.220	20.350	19.820	19.950	18.335	747,380
2022-03-28	20.010	20.320	19.560	20.210	18.574	708,547
2022-03-25	20.130	20.280	19.980	20.010	18.390	507,408
2022-03-24	20.380	20.380	19.860	20.040	18.418	635,160
2022-03-23	20.490	20.580	20.230	20.290	18.647	701,546
2022-03-22	20.520	20.640	20.210	20.600	18.932	532,729
2022-03-21	20.300	20.650	20.200	20.550	18.886	582,878
2022-03-18	20.060	20.310	19.800	20.290	18.647	453,000
2022-03-17	20.000	20.360	19.870	19.930	18.317	719,200
2022-03-16	19.500	19.790	19.020	19.780	18.179	792,771
2022-03-15	20.050	20.280	19.170	19.220	17.664	1,076,700
2022-03-14	20.520	20.780	20.410	20.410	18.758	671,300
2022-03-11	20.550	21.000	20.330	20.900	19.208	684,800
2022-03-10	21.290	21.420	20.900	20.900	19.208	1,219,500
2022-03-09	22.180	22.430	20.200	20.830	19.144	2,597,269
2022-03-08	23.500	23.900	22.170	22.320	20.513	970,705
2022-03-07	23.300	23.300	22.830	22.900	21.046	925,600
2022-03-04	23.260	23.530	23.190	23.270	21.386	613,504
2022-03-03	23.680	23.700	23.370	23.440	21.542	581,288
2022-03-02	23.500	23.700	23.310	23.640	21.726	526,200
2022-03-01	23.650	23.790	23.440	23.660	21.745	777,856
2022-02-28	23.680	23.700	23.240	23.650	21.735	562,388
2022-02-25	23.630	23.780	23.430	23.650	21.735	623,800
2022-02-24	23.860	23.990	23.050	23.320	21.432	1,139,128
2022-02-23	23.450	23.980	23.420	23.940	22.002	877,684
2022-02-22	23.450	23.580	23.100	23.400	21.506	560,300
2022-02-21	23.520	23.690	23.450	23.650	21.735	696,688
2022-02-18	23.050	23.580	23.050	23.570	21.662	629,950
2022-02-17	23.690	23.780	23.420	23.460	21.561	644,800
2022-02-16	23.330	23.890	23.320	23.650	21.735	803,200
2022-02-15	23.100	23.450	22.970	23.310	21.423	842,721
2022-02-14	23.070	23.350	22.970	23.200	21.322	415,300
2022-02-11	23.840	23.840	22.920	23.070	21.202	952,000
2022-02-10	24.080	24.080	23.680	23.840	21.910	470,400
2022-02-09	23.590	24.050	23.530	24.000	22.057	706,072
2022-02-08	23.430	23.730	23.270	23.680	21.763	750,700
2022-02-07	23.510	23.750	23.230	23.400	21.506	1,120,700

← NewerPage 19 of 21 · 1,216 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.