Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.900	28.740	27.900	28.660	28.264	1,843,800
2025-10-20	27.700	28.270	27.650	27.970	27.583	1,680,250
2025-10-17	28.010	28.350	27.300	27.320	26.942	2,360,950
2025-10-16	28.250	28.580	28.150	28.240	27.850	1,794,950
2025-10-15	27.950	28.360	27.550	28.300	27.909	2,041,500
2025-10-14	28.970	29.320	27.710	27.780	27.396	3,254,800
2025-10-13	28.190	28.850	27.800	28.750	28.353	3,861,800
2025-10-10	30.020	30.020	29.360	29.700	29.289	3,677,700
2025-10-09	29.630	30.550	29.630	30.200	29.782	4,153,599
2025-09-30	30.240	30.340	29.590	29.630	29.220	3,176,890
2025-09-29	29.600	30.200	29.250	30.190	29.773	2,864,000
2025-09-26	30.080	30.300	29.580	29.610	29.201	3,582,600
2025-09-25	30.000	30.460	29.750	30.120	29.704	3,883,290
2025-09-24	29.540	30.110	29.090	30.100	29.684	3,609,200
2025-09-23	30.080	30.300	28.920	29.710	29.299	4,210,600
2025-09-22	29.790	30.410	29.630	30.170	29.753	3,415,012
2025-09-19	30.290	30.500	29.530	29.900	29.487	3,153,000
2025-09-18	29.780	31.000	29.680	30.060	29.644	6,645,275
2025-09-17	29.880	30.620	29.710	29.940	29.526	4,876,100
2025-09-16	30.190	30.240	29.510	29.800	29.388	4,198,817
2025-09-15	29.650	30.390	29.300	29.980	29.566	5,889,900
2025-09-12	31.250	31.250	30.100	30.490	30.068	11,973,770
2025-09-11	27.880	30.550	27.680	30.550	30.128	6,464,380
2025-09-10	27.480	28.070	27.280	27.770	27.386	2,637,164
2025-09-09	27.840	27.930	27.150	27.270	26.893	1,870,800
2025-09-08	27.650	27.860	27.280	27.850	27.465	2,229,900
2025-09-05	26.900	27.580	26.690	27.510	27.130	2,253,100
2025-09-04	27.810	28.050	26.330	26.670	26.301	2,925,400
2025-09-03	27.980	28.240	27.410	27.530	27.149	2,988,300
2025-09-02	29.290	29.570	27.500	28.000	27.613	3,996,474
2025-09-01	29.990	30.140	29.110	29.210	28.806	3,518,700
2025-08-29	29.750	30.120	29.150	29.920	29.506	4,346,900
2025-08-28	29.190	29.800	28.510	29.800	29.388	4,582,105
2025-08-27	30.040	30.560	29.080	29.130	28.727	4,254,300
2025-08-26	29.980	30.400	29.560	30.030	29.615	3,396,274
2025-08-25	30.130	30.200	29.470	29.980	29.566	5,046,900
2025-08-22	30.000	30.420	29.950	30.170	29.753	3,617,388
2025-08-21	30.660	30.740	29.970	30.100	29.684	3,357,800
2025-08-20	30.000	30.660	29.930	30.660	30.236	3,339,600
2025-08-19	30.600	30.600	29.880	30.430	30.009	3,537,100
2025-08-18	30.170	31.060	29.880	30.630	30.207	5,182,300
2025-08-15	29.310	30.500	29.300	30.160	29.743	4,241,300
2025-08-14	30.480	30.600	29.400	29.400	28.994	4,456,800
2025-08-13	29.680	30.320	29.490	30.200	29.782	5,150,800
2025-08-12	29.950	29.950	29.330	29.520	29.112	2,659,800
2025-08-11	29.180	30.050	29.040	29.880	29.467	4,399,881
2025-08-08	29.400	29.430	28.920	29.200	28.796	2,845,400
2025-08-07	29.350	29.880	28.820	29.400	28.994	4,862,200
2025-08-06	29.310	29.750	29.150	29.360	28.954	2,735,300
2025-08-05	29.110	29.550	29.020	29.350	28.944	3,410,800
2025-08-04	28.700	29.260	28.460	29.100	28.698	2,713,900
2025-08-01	29.030	29.390	28.660	28.920	28.520	3,220,100
2025-07-31	29.820	30.300	28.900	29.080	28.678	5,999,600
2025-07-30	29.260	30.450	29.080	30.100	29.684	8,233,900
2025-07-29	28.840	29.680	28.830	29.450	29.043	5,441,080
2025-07-28	27.880	29.350	27.880	29.130	28.727	7,709,034
2025-07-25	27.690	27.960	27.520	27.890	27.504	2,779,234
2025-07-24	27.800	28.090	27.450	27.610	27.228	3,560,600
2025-07-23	27.880	28.100	27.550	27.610	27.228	3,569,900
2025-07-22	28.470	28.680	27.900	27.970	27.583	4,432,941

← NewerPage 5 of 21 · 1,215 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.