Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.280	21.420	21.050	21.370	20.585	1,527,038
2025-04-21	20.880	21.300	20.730	21.300	20.517	1,817,500
2025-04-18	20.500	21.140	20.330	20.880	20.113	2,246,200
2025-04-17	20.430	20.720	20.240	20.500	19.747	1,324,300
2025-04-16	20.810	20.980	20.060	20.400	19.650	1,836,000
2025-04-15	20.850	21.170	20.720	20.990	20.219	1,765,400
2025-04-14	21.220	21.380	20.830	20.900	20.132	2,671,700
2025-04-11	19.580	20.880	19.580	20.570	19.814	3,230,325
2025-04-10	20.020	20.730	19.910	19.960	19.226	3,487,900
2025-04-09	18.900	19.740	17.800	19.500	18.783	3,838,659
2025-04-08	20.910	21.150	18.940	19.260	18.552	5,138,459
2025-04-07	21.550	22.000	21.040	21.040	20.267	3,402,199
2025-04-03	24.000	24.490	23.120	23.380	22.521	4,626,825
2025-04-02	24.230	25.070	24.230	24.700	23.792	2,846,900
2025-04-01	24.400	24.820	24.290	24.480	23.580	2,568,800
2025-03-31	24.160	24.430	23.660	24.340	23.445	3,609,500
2025-03-28	24.670	25.090	24.250	24.450	23.551	3,123,000
2025-03-27	25.490	25.490	24.620	24.790	23.879	4,462,100
2025-03-26	24.390	26.300	24.100	25.680	24.736	7,600,000
2025-03-25	24.730	24.950	24.060	24.300	23.407	3,941,300
2025-03-24	25.460	25.690	24.000	24.710	23.802	6,237,841
2025-03-21	25.820	26.980	25.500	25.520	24.582	7,630,299
2025-03-20	25.820	26.600	25.400	26.260	25.295	10,945,459
2025-03-19	26.950	27.500	25.360	25.440	24.505	15,906,456
2025-03-18	25.060	26.080	25.060	26.080	25.122	3,451,215
2025-03-17	23.730	23.950	23.640	23.710	22.839	2,255,300
2025-03-14	23.290	23.800	22.930	23.790	22.916	3,419,000
2025-03-13	23.600	23.690	22.990	23.400	22.540	2,770,200
2025-03-12	23.600	23.800	23.350	23.600	22.733	3,351,900
2025-03-11	23.300	23.960	23.050	23.590	22.723	4,291,338
2025-03-10	22.980	23.430	22.930	23.300	22.444	2,729,900
2025-03-07	22.850	23.160	22.710	22.930	22.087	2,330,000
2025-03-06	22.540	23.180	22.480	22.920	22.078	3,012,800
2025-03-05	22.000	22.440	21.860	22.410	21.586	1,920,300
2025-03-04	21.430	22.160	21.330	22.160	21.346	1,886,900
2025-03-03	21.700	21.890	21.240	21.520	20.729	1,975,100
2025-02-28	22.300	22.430	21.340	21.430	20.642	2,693,600
2025-02-27	22.670	22.750	21.910	22.490	21.663	3,417,345
2025-02-26	22.500	22.890	22.490	22.650	21.818	2,855,600
2025-02-25	22.450	22.850	22.380	22.500	21.673	2,947,812
2025-02-24	23.200	23.200	22.500	22.700	21.866	4,069,300
2025-02-21	23.260	23.390	22.960	23.210	22.357	4,445,145
2025-02-20	22.910	23.310	22.750	23.270	22.415	4,614,600
2025-02-19	22.350	22.950	22.260	22.910	22.068	4,136,112
2025-02-18	22.850	23.190	22.170	22.270	21.452	5,052,296
2025-02-17	22.260	23.080	22.180	22.870	22.030	5,961,200
2025-02-14	22.010	22.300	21.980	22.160	21.346	2,452,225
2025-02-13	22.560	22.560	21.930	22.010	21.201	3,299,800
2025-02-12	22.370	22.640	22.230	22.580	21.750	3,815,300
2025-02-11	22.640	22.660	22.250	22.480	21.654	3,899,096
2025-02-10	22.400	22.800	22.300	22.570	21.741	4,525,696
2025-02-07	22.280	22.690	21.920	22.390	21.567	6,594,596
2025-02-06	21.600	22.480	21.600	22.350	21.529	6,280,975
2025-02-05	21.850	21.970	21.450	21.760	20.960	5,759,175
2025-01-27	23.100	23.190	21.630	21.670	20.874	6,751,600
2025-01-24	23.380	23.530	22.350	23.100	22.251	8,772,196
2025-01-23	24.140	24.360	22.850	23.550	22.685	12,104,100
2025-01-22	23.000	25.490	22.500	24.450	23.551	16,138,856
2025-01-21	23.230	25.920	22.160	24.200	23.311	19,895,435
2025-01-20	23.230	23.560	22.910	23.560	22.694	5,448,245

← NewerPage 7 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.