Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	19.300	21.420	19.260	21.420	20.633	3,787,900
2025-01-16	19.820	19.970	19.110	19.470	18.754	3,094,700
2025-01-15	20.200	20.280	19.590	19.670	18.947	3,034,600
2025-01-14	19.470	20.240	19.240	20.220	19.477	4,805,900
2025-01-13	19.810	20.140	19.180	19.270	18.562	7,089,100
2025-01-10	22.000	22.000	20.350	20.350	19.602	11,422,403
2025-01-09	18.580	20.430	18.560	20.430	19.679	1,942,800
2025-01-08	18.850	18.850	17.930	18.570	17.888	1,788,900
2025-01-07	18.280	18.890	18.250	18.890	18.196	1,538,200
2025-01-06	18.250	18.540	17.670	18.130	17.464	1,614,300
2025-01-03	19.400	19.550	18.290	18.300	17.627	2,463,800
2025-01-02	19.860	20.400	19.120	19.260	18.552	2,546,600
2024-12-31	20.990	21.180	19.820	19.830	19.101	2,676,300
2024-12-30	20.920	21.380	20.500	21.040	20.267	2,132,948
2024-12-27	20.990	21.330	20.800	21.030	20.257	2,220,900
2024-12-26	20.300	21.000	20.060	20.980	20.209	2,031,100
2024-12-25	20.560	20.600	19.820	20.280	19.535	1,912,700
2024-12-24	20.240	21.200	20.000	20.630	19.872	1,936,100
2024-12-23	21.260	21.340	20.060	20.200	19.458	2,201,300
2024-12-20	20.960	21.470	20.600	21.260	20.479	2,327,900
2024-12-19	20.280	20.870	20.110	20.850	20.084	1,897,600
2024-12-18	20.140	20.770	19.830	20.550	19.795	2,182,188
2024-12-17	20.700	21.350	20.160	20.210	19.467	2,424,700
2024-12-16	20.920	21.130	20.590	20.720	19.959	1,571,900
2024-12-13	20.940	21.200	20.780	20.810	20.045	1,483,100
2024-12-12	21.060	21.300	20.860	21.080	20.305	1,400,088
2024-12-11	20.870	21.050	20.620	20.990	20.219	1,373,900
2024-12-10	21.130	21.350	20.680	20.700	19.939	1,915,288
2024-12-09	20.720	20.790	20.400	20.750	19.987	1,610,900
2024-12-06	20.700	20.760	20.470	20.660	19.901	1,127,000
2024-12-05	20.350	20.830	20.280	20.730	19.968	1,697,000
2024-12-04	20.660	20.780	20.240	20.350	19.602	1,636,600
2024-12-03	20.580	21.080	20.330	20.690	19.930	1,917,800
2024-12-02	20.660	20.660	20.420	20.510	19.756	1,570,288
2024-11-29	20.080	20.520	19.860	20.410	19.660	1,953,000
2024-11-28	19.980	20.350	19.860	20.080	19.342	1,537,200
2024-11-27	19.490	19.960	19.040	19.950	19.217	1,562,500
2024-11-26	19.710	19.830	19.410	19.480	18.764	982,488
2024-11-25	19.330	19.660	19.060	19.640	18.918	1,402,868
2024-11-22	20.100	20.240	19.190	19.200	18.494	2,253,973
2024-11-21	20.220	20.460	19.910	20.130	19.390	1,617,500
2024-11-20	19.900	20.430	19.890	20.190	19.448	1,720,511
2024-11-19	19.310	20.000	19.310	19.920	19.188	1,629,100
2024-11-18	19.700	19.790	19.100	19.230	18.523	1,558,400
2024-11-15	19.830	20.250	19.610	19.630	18.909	1,443,500
2024-11-14	20.600	20.680	19.860	19.880	19.149	1,511,100
2024-11-13	20.600	20.680	20.030	20.570	19.814	1,702,000
2024-11-12	20.910	21.050	20.380	20.590	19.833	2,330,612
2024-11-11	20.400	20.840	20.210	20.830	20.064	2,068,488
2024-11-08	20.500	20.590	20.180	20.430	19.679	2,296,100
2024-11-07	19.900	20.430	19.890	20.330	19.583	1,711,676
2024-11-06	20.150	20.340	19.870	20.050	19.313	1,719,268
2024-11-05	19.700	20.100	19.600	20.090	19.352	1,719,249
2024-11-04	19.430	19.680	19.210	19.670	18.947	1,531,229
2024-11-01	20.140	20.160	19.300	19.380	18.668	2,136,388
2024-10-31	20.060	20.230	19.760	20.140	19.400	1,775,300
2024-10-30	20.080	20.310	19.750	20.000	19.265	1,750,400
2024-10-29	20.650	20.650	20.170	20.210	19.467	2,183,888
2024-10-28	21.130	21.160	20.330	20.650	19.891	4,066,100
2024-10-25	21.290	21.500	21.110	21.350	20.565	1,733,300

← NewerPage 8 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.