Changzhou Aohong Electronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.850	21.440	20.820	21.340	20.556	2,168,600
2024-10-23	20.810	21.350	20.560	21.060	20.286	2,794,432
2024-10-22	20.800	21.060	20.590	20.760	19.997	2,146,500
2024-10-21	20.540	21.220	20.400	20.780	20.016	2,474,312
2024-10-18	19.710	20.750	19.710	20.410	19.660	2,894,188
2024-10-17	20.000	20.470	19.930	19.960	19.226	1,830,600
2024-10-16	20.020	20.290	19.870	20.040	19.304	1,354,300
2024-10-15	20.400	20.740	20.070	20.120	19.381	1,780,200
2024-10-14	19.820	20.550	19.780	20.520	19.766	2,241,100
2024-10-11	20.700	20.850	19.790	20.020	19.284	2,429,464
2024-10-10	20.940	21.500	20.420	20.880	20.113	2,781,300
2024-10-09	21.700	21.980	20.390	20.680	19.920	3,914,382
2024-10-08	22.530	22.530	20.470	22.510	21.683	6,371,653
2024-09-30	19.300	20.600	18.900	20.480	19.727	5,150,200
2024-09-27	18.340	18.790	18.260	18.750	18.061	2,309,100
2024-09-26	17.700	18.180	17.610	18.160	17.493	1,473,500
2024-09-25	17.880	18.080	17.650	17.650	17.001	1,545,500
2024-09-24	17.010	17.590	16.880	17.590	16.944	1,614,100
2024-09-23	16.840	17.170	16.750	17.020	16.395	1,015,964
2024-09-20	16.870	17.010	16.750	16.970	16.346	921,200
2024-09-19	16.650	17.180	16.620	16.870	16.250	1,201,000
2024-09-18	16.980	17.000	16.470	16.750	16.134	884,300
2024-09-13	17.290	17.290	16.940	16.940	16.317	997,150
2024-09-12	17.540	17.660	17.100	17.160	16.529	1,297,400
2024-09-11	17.550	17.660	17.450	17.500	16.857	765,400
2024-09-10	17.690	17.740	17.230	17.650	17.001	935,300
2024-09-09	17.660	17.750	17.410	17.520	16.876	754,400
2024-09-06	18.150	18.170	17.600	17.710	17.059	1,363,164
2024-09-05	17.900	18.440	17.900	18.180	17.512	1,094,764
2024-09-04	18.080	18.120	17.750	17.920	17.261	1,085,000
2024-09-03	17.890	18.280	17.770	18.130	17.464	1,433,800
2024-09-02	18.080	18.200	17.830	17.840	17.184	1,568,500
2024-08-30	17.780	18.350	17.740	18.080	17.416	2,269,600
2024-08-29	17.390	17.800	17.170	17.700	17.050	1,421,200
2024-08-28	17.090	17.530	17.080	17.310	16.674	1,096,100
2024-08-27	17.530	17.790	17.330	17.360	16.722	1,692,000
2024-08-26	18.000	18.090	17.410	17.730	17.078	2,796,676
2024-08-23	17.330	18.380	17.320	17.580	16.934	3,287,200
2024-08-22	17.800	18.000	17.100	17.100	16.472	2,862,100
2024-08-21	18.090	18.790	17.760	17.890	17.233	3,000,764
2024-08-20	17.570	17.720	17.370	17.450	16.809	938,800
2024-08-19	18.010	18.090	17.590	17.630	16.982	1,138,000
2024-08-16	17.640	18.170	17.640	18.010	17.348	1,562,464
2024-08-15	17.400	17.830	17.290	17.630	16.982	1,545,564
2024-08-14	17.500	17.600	17.380	17.410	16.770	868,464
2024-08-13	17.230	17.560	17.120	17.560	16.915	826,000
2024-08-12	17.300	17.540	17.110	17.220	16.587	877,724
2024-08-09	17.270	17.550	17.270	17.280	16.645	805,076
2024-08-08	17.310	17.450	16.950	17.190	16.558	898,224
2024-08-07	17.050	17.650	17.050	17.410	16.770	1,503,000
2024-08-06	16.990	17.150	16.860	17.090	16.462	957,200
2024-08-05	17.600	17.680	16.710	16.710	16.096	1,975,500
2024-08-02	17.970	18.230	17.640	17.710	17.059	1,216,400
2024-08-01	18.220	18.340	18.100	18.160	17.493	1,397,000
2024-07-31	17.550	18.220	17.500	18.220	17.550	1,581,200
2024-07-30	17.400	17.770	17.160	17.640	16.992	1,171,700
2024-07-29	17.450	17.630	17.210	17.380	16.741	1,142,400
2024-07-26	17.010	17.490	17.010	17.440	16.799	1,180,800
2024-07-25	17.060	17.360	16.780	17.070	16.443	1,572,900
2024-07-24	17.520	17.930	17.250	17.260	16.626	1,469,700

← NewerPage 9 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.