Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	22.800	23.360	22.700	23.150	21.276	620,676
2022-01-27	23.250	23.620	22.680	22.800	20.954	1,051,858
2022-01-26	23.300	23.690	23.000	23.380	21.487	623,288
2022-01-25	24.200	24.460	23.180	23.250	21.368	1,389,461
2022-01-24	24.300	24.550	24.180	24.280	22.314	662,884
2022-01-21	24.600	24.770	24.290	24.360	22.388	746,100
2022-01-20	25.740	25.830	24.500	24.600	22.608	1,700,790
2022-01-19	25.680	25.950	25.580	25.840	23.748	717,778
2022-01-18	26.280	26.460	25.710	25.800	23.711	1,002,744
2022-01-17	25.660	26.280	25.530	26.270	24.143	1,483,304
2022-01-14	25.670	26.200	25.500	25.640	23.564	1,085,379
2022-01-13	26.050	26.300	25.800	25.990	23.886	884,076
2022-01-12	25.730	26.160	25.730	26.090	23.978	1,257,600
2022-01-11	25.820	25.970	25.580	25.680	23.601	697,300
2022-01-10	25.410	25.820	25.060	25.820	23.730	938,093
2022-01-07	25.650	26.150	25.260	25.310	23.261	927,900
2022-01-06	25.540	25.940	25.280	25.820	23.730	939,848
2022-01-05	25.700	26.060	25.330	25.590	23.518	1,130,198
2022-01-04	25.440	25.940	25.440	25.880	23.785	1,428,348
2021-12-31	25.720	25.730	25.390	25.460	23.399	880,400
2021-12-30	25.170	25.630	24.980	25.530	23.463	1,452,598
2021-12-29	25.150	25.240	24.770	25.100	23.068	1,387,000
2021-12-28	24.580	25.350	24.580	25.210	23.169	1,188,700
2021-12-27	24.230	24.860	23.750	24.630	22.636	1,096,048
2021-12-24	24.480	24.670	23.870	24.020	22.075	1,186,288
2021-12-23	24.620	24.750	24.400	24.570	22.581	871,500
2021-12-22	24.650	24.860	24.540	24.570	22.581	632,000
2021-12-21	24.190	24.640	24.190	24.640	22.645	684,300
2021-12-20	24.260	24.650	24.180	24.250	22.287	689,500
2021-12-17	24.980	24.980	24.270	24.300	22.333	1,159,600
2021-12-16	24.830	25.140	24.820	24.990	22.967	579,800
2021-12-15	25.340	25.340	24.710	24.810	22.801	1,002,200
2021-12-14	25.020	25.330	24.830	25.150	23.114	662,548
2021-12-13	25.180	25.490	25.020	25.100	23.068	745,300
2021-12-10	24.690	25.300	24.690	25.240	23.197	816,300
2021-12-09	25.080	25.180	24.770	24.960	22.939	863,190
2021-12-08	24.680	25.270	24.560	24.930	22.912	1,177,804
2021-12-07	25.550	25.580	24.420	24.560	22.572	1,334,900
2021-12-06	25.750	26.050	25.020	25.100	23.068	1,490,418
2021-12-03	25.530	26.120	25.510	25.690	23.610	1,141,900
2021-12-02	26.280	26.370	25.570	25.600	23.528	1,517,600
2021-12-01	26.200	26.380	26.050	26.260	24.134	1,235,046
2021-11-30	25.580	26.580	25.560	26.480	24.336	3,060,088
2021-11-29	25.630	25.880	25.380	25.580	23.509	1,452,388
2021-11-26	25.840	26.280	25.640	25.950	23.849	1,656,464
2021-11-25	26.240	26.410	25.920	25.940	23.840	1,663,084
2021-11-24	26.080	26.610	25.770	26.240	24.116	2,590,881
2021-11-23	25.510	26.330	25.420	26.030	23.923	2,389,275
2021-11-22	25.320	25.780	25.100	25.530	23.463	1,336,788
2021-11-19	24.980	25.600	24.860	25.450	23.390	1,524,346
2021-11-18	25.500	25.580	24.780	25.000	22.976	1,436,176
2021-11-17	24.780	25.400	24.590	25.390	23.335	2,036,300
2021-11-16	25.180	25.280	24.580	24.630	22.636	1,600,388
2021-11-15	25.320	25.360	24.890	25.180	23.142	1,354,176
2021-11-12	24.680	25.110	24.520	25.100	23.068	1,740,466
2021-11-11	24.450	25.060	24.350	24.700	22.700	1,969,280
2021-11-10	24.400	24.580	24.160	24.450	22.471	1,144,392
2021-11-09	24.270	24.530	24.180	24.480	22.498	1,164,992
2021-11-08	23.910	24.420	23.600	24.310	22.342	1,194,200
2021-11-05	24.150	24.480	23.990	24.090	22.140	1,360,532

← NewerPage 20 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.