Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	28.380	29.100	28.190	28.690	28.293	5,635,600
2025-07-18	29.070	29.210	28.230	28.530	28.136	6,856,000
2025-07-17	27.850	29.490	27.820	29.360	28.954	9,055,250
2025-07-16	28.520	28.760	27.850	27.850	27.465	6,789,650
2025-07-15	28.590	29.220	28.350	28.510	28.116	8,130,100
2025-07-14	27.900	29.050	27.530	28.650	28.254	9,386,784
2025-07-11	29.250	29.470	27.810	27.920	27.534	12,067,600
2025-07-10	32.420	32.420	29.500	30.190	29.773	16,096,177
2025-07-09	29.290	31.800	29.130	31.800	31.360	11,096,386
2025-07-08	27.610	29.250	27.520	28.910	28.510	8,837,641
2025-07-07	28.200	28.390	27.590	27.880	27.495	5,531,200
2025-07-04	28.870	29.120	28.070	28.340	27.948	8,561,113
2025-07-03	28.020	29.100	27.610	28.600	28.205	11,674,996
2025-07-02	29.860	29.990	27.610	27.610	27.228	13,472,832
2025-07-01	33.000	33.080	29.530	29.930	29.516	22,065,837
2025-06-30	29.720	30.560	29.210	30.560	30.137	4,923,533
2025-06-27	25.490	27.780	25.140	27.780	27.396	6,172,532
2025-06-26	25.250	25.540	25.200	25.250	24.901	2,965,800
2025-06-25	26.200	26.390	25.650	25.810	24.861	3,721,900
2025-06-24	25.460	26.740	25.460	26.130	25.170	4,802,300
2025-06-23	25.200	25.500	24.680	25.370	24.438	3,416,000
2025-06-20	25.670	26.170	25.130	25.360	24.428	4,849,900
2025-06-19	25.970	26.820	25.440	25.550	24.611	5,573,500
2025-06-18	24.880	25.980	24.760	25.700	24.756	5,787,100
2025-06-17	25.080	25.220	24.600	24.980	24.062	3,729,312
2025-06-16	24.170	25.980	24.170	25.120	24.197	6,024,420
2025-06-13	23.810	24.770	23.810	24.160	23.272	3,108,600
2025-06-12	23.960	24.330	23.840	23.980	23.099	2,108,600
2025-06-11	23.710	24.280	23.710	23.960	23.079	2,941,500
2025-06-10	23.640	23.980	23.370	23.610	22.742	2,543,700
2025-06-09	23.750	23.850	23.540	23.640	22.771	1,865,900
2025-06-06	23.770	23.800	23.520	23.740	22.868	1,950,700
2025-06-05	23.290	23.960	22.970	23.820	22.945	3,558,200
2025-06-04	23.310	23.520	23.120	23.300	22.444	3,215,800
2025-06-03	22.800	23.870	22.550	23.310	22.453	4,093,900
2025-05-30	22.800	22.940	22.400	22.850	22.010	2,296,900
2025-05-29	22.260	23.300	22.260	23.070	22.222	2,360,800
2025-05-28	22.430	22.580	22.290	22.370	21.548	782,200
2025-05-27	22.460	22.550	22.170	22.350	21.529	1,134,300
2025-05-26	22.400	22.600	22.210	22.530	21.702	1,076,000
2025-05-23	22.630	22.830	22.360	22.360	21.538	1,267,200
2025-05-22	22.610	23.080	22.540	22.590	21.760	1,255,500
2025-05-21	23.180	23.180	22.510	22.770	21.933	1,493,800
2025-05-20	22.840	23.160	22.670	23.100	22.251	1,218,900
2025-05-19	22.830	22.930	22.520	22.860	22.020	1,100,200
2025-05-16	22.620	22.970	22.620	22.830	21.991	1,095,000
2025-05-15	22.880	22.880	22.490	22.660	21.827	1,395,200
2025-05-14	23.050	23.250	22.760	22.860	22.020	1,698,000
2025-05-13	23.550	23.610	23.050	23.100	22.251	1,895,200
2025-05-12	23.350	23.490	23.200	23.330	22.473	1,505,700
2025-05-09	23.350	23.350	22.960	23.150	22.299	1,551,600
2025-05-08	22.820	23.370	22.800	23.360	22.502	1,712,000
2025-05-07	22.910	23.180	22.710	22.940	22.097	2,303,900
2025-05-06	22.300	22.700	22.200	22.690	21.856	2,676,700
2025-04-30	22.340	22.470	21.950	22.200	21.384	1,907,200
2025-04-29	21.830	22.310	21.690	22.170	21.355	1,512,300
2025-04-28	22.100	22.120	21.630	21.880	21.076	1,273,300
2025-04-25	21.870	22.200	21.730	22.090	21.278	1,265,800
2025-04-24	22.020	22.140	21.660	21.820	21.018	1,592,800
2025-04-23	21.550	22.220	21.520	22.110	21.297	2,212,500

← NewerPage 6 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.