Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	25.900	26.750	25.460	25.560	25.560	2,736,800
2026-07-15	27.870	27.870	26.120	26.220	26.220	2,697,300
2026-07-14	26.280	27.760	25.850	27.660	27.660	3,714,781
2026-07-13	28.420	28.610	26.080	26.110	26.110	3,018,000
2026-07-10	29.640	30.130	28.600	28.660	28.660	3,066,994
2026-07-09	28.990	29.780	27.720	29.650	29.650	3,171,800
2026-07-08	30.500	30.510	28.670	28.850	28.850	2,542,900
2026-07-07	31.190	31.550	29.700	29.990	29.990	3,407,200
2026-07-06	32.560	32.890	30.860	31.190	31.190	3,371,277
2026-07-03	32.790	33.550	32.210	32.510	32.510	3,519,314
2026-07-02	33.010	34.560	31.900	32.470	32.470	4,321,982
2026-07-01	35.600	36.360	33.400	33.560	33.560	4,935,358
2026-06-30	33.980	36.200	33.390	36.160	35.660	4,819,310
2026-06-29	38.010	38.400	34.460	34.460	33.984	5,315,000
2026-06-26	38.600	39.100	37.200	38.290	37.761	4,412,161
2026-06-25	38.920	39.890	38.310	38.810	38.273	5,062,810
2026-06-24	38.350	40.070	37.980	39.400	38.855	5,534,851
2026-06-23	40.330	40.330	37.970	38.390	37.859	4,438,850
2026-06-22	41.790	41.790	38.850	40.310	39.753	5,557,979
2026-06-18	41.000	42.200	40.770	41.610	41.035	5,153,194
2026-06-17	40.890	42.090	40.580	41.500	40.926	6,654,425
2026-06-16	41.650	41.650	39.800	40.690	40.127	6,204,000
2026-06-15	36.920	40.610	36.920	40.610	40.049	4,479,550
2026-06-12	36.800	37.840	36.160	36.920	36.410	4,760,900
2026-06-11	35.300	37.200	33.910	36.350	35.847	4,946,900
2026-06-10	36.310	37.300	34.760	35.570	35.078	3,773,900
2026-06-09	36.880	37.790	36.330	36.850	36.341	4,733,900
2026-06-08	35.250	37.680	35.170	36.280	35.778	4,964,600
2026-06-05	37.710	38.560	34.950	37.200	36.686	6,259,900
2026-06-04	37.660	39.390	36.880	38.100	37.573	5,569,200
2026-06-03	39.600	40.150	37.510	38.170	37.642	7,036,650
2026-06-02	39.880	41.510	39.030	39.660	39.112	6,619,292
2026-06-01	39.090	40.980	38.000	40.280	39.723	7,182,479
2026-05-29	41.110	41.970	39.100	39.930	39.378	8,707,191
2026-05-28	39.200	41.200	38.600	41.110	40.542	7,853,838
2026-05-27	40.960	41.800	38.650	39.320	38.776	6,867,877
2026-05-26	39.650	41.120	39.100	41.100	40.532	6,297,450
2026-05-25	39.980	41.000	38.700	40.240	39.684	5,633,400
2026-05-22	36.500	39.600	36.500	39.200	38.658	5,611,450
2026-05-21	38.600	39.350	36.320	36.430	35.926	4,138,100
2026-05-20	37.810	38.470	37.480	38.260	37.731	2,852,400
2026-05-19	38.000	38.300	36.580	38.060	37.534	2,722,600
2026-05-18	37.800	38.620	36.500	38.130	37.603	3,174,550
2026-05-15	38.490	38.800	36.970	37.480	36.962	3,321,832
2026-05-14	40.400	40.400	38.130	38.340	37.810	3,956,800
2026-05-13	38.500	40.400	37.860	39.700	39.151	4,967,601
2026-05-12	38.870	39.540	38.210	38.650	38.116	3,189,400
2026-05-11	38.900	39.660	38.000	39.020	38.481	4,529,700
2026-05-08	37.120	38.730	36.960	38.550	38.017	4,694,338
2026-05-07	35.650	38.320	35.220	37.390	36.873	5,842,497
2026-05-06	34.700	36.210	34.410	35.520	35.029	3,632,700
2026-04-30	35.080	35.380	34.260	34.480	34.003	2,786,700
2026-04-29	34.800	35.650	34.780	35.060	34.575	3,101,432
2026-04-28	36.930	36.930	34.260	35.010	34.526	5,739,250
2026-04-27	36.450	37.650	36.450	36.930	36.419	3,645,350
2026-04-24	36.180	37.130	35.880	36.450	35.946	3,317,580
2026-04-23	37.860	38.180	36.550	37.040	36.528	5,106,300
2026-04-22	37.580	38.810	37.510	38.060	37.534	5,691,549
2026-04-21	37.270	38.310	37.270	37.800	37.277	5,512,282
2026-04-20	37.740	38.660	36.690	37.610	37.090	7,453,250

← NewerPage 2 of 5 · 241 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.