AVIC Jonhon Optronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.310	34.400	33.730	34.100	34.100	21,278,988
2026-07-22	33.870	34.830	33.670	34.310	34.310	36,028,547
2026-07-21	32.410	34.150	31.900	34.070	34.070	44,066,160
2026-07-20	33.500	33.680	31.880	32.270	32.270	38,660,863
2026-07-17	33.900	34.230	32.500	32.700	32.700	35,173,617
2026-07-16	34.400	35.030	33.800	34.010	34.010	36,038,641
2026-07-15	36.500	36.840	34.740	34.920	34.920	35,356,195
2026-07-14	35.190	35.860	34.040	35.860	35.860	49,880,402
2026-07-13	39.000	39.000	35.190	35.230	35.230	73,726,297
2026-07-10	40.600	41.600	39.000	39.100	39.100	62,780,258
2026-07-09	41.290	41.690	38.700	40.130	40.130	61,404,227
2026-07-08	43.270	44.320	41.220	41.220	41.220	46,922,527
2026-07-07	43.500	44.330	42.750	43.160	43.160	38,533,531
2026-07-06	42.800	45.190	41.330	43.790	43.790	57,000,500
2026-07-03	43.700	44.440	42.100	42.350	42.350	46,425,828
2026-07-02	43.380	45.670	42.010	44.110	44.110	59,531,945
2026-07-01	46.200	46.570	44.150	44.600	44.600	66,210,734
2026-06-30	44.360	47.210	43.230	46.200	46.200	71,266,945
2026-06-29	43.100	45.450	43.030	44.100	44.100	80,402,328
2026-06-26	43.030	43.870	42.190	42.690	42.690	67,178,188
2026-06-25	42.120	43.870	41.800	42.340	42.340	51,938,078
2026-06-24	41.200	42.580	40.510	41.990	41.990	51,327,184
2026-06-23	42.740	43.100	40.890	41.500	41.500	64,071,277
2026-06-22	41.510	43.000	41.450	42.730	42.730	80,173,562
2026-06-18	38.960	41.250	38.520	40.780	40.780	76,630,758
2026-06-17	37.750	40.150	37.300	38.820	38.820	55,289,469
2026-06-16	38.410	38.980	37.780	38.110	38.110	34,777,711
2026-06-15	36.300	38.400	35.930	38.190	38.190	51,688,059
2026-06-12	37.210	37.850	35.880	36.010	36.010	48,192,887
2026-06-11	36.760	37.090	36.080	36.500	36.500	26,330,770
2026-06-10	37.050	38.280	36.010	37.160	37.160	36,213,941
2026-06-09	35.870	37.200	35.340	37.140	37.140	41,408,570
2026-06-08	36.770	37.350	35.120	35.330	35.330	47,900,078
2026-06-05	38.750	39.370	37.640	37.780	37.780	44,996,121
2026-06-04	36.510	39.860	36.300	39.220	39.220	66,001,438
2026-06-03	36.010	38.240	36.010	36.920	36.920	45,479,930
2026-06-02	35.900	36.040	34.790	35.630	35.630	34,610,566
2026-06-01	36.750	37.180	35.750	35.840	35.840	36,348,738
2026-05-29	39.000	39.460	36.150	36.420	36.420	53,107,191
2026-05-28	38.660	39.570	38.170	38.990	38.990	41,203,848
2026-05-27	39.690	40.700	38.500	38.710	38.710	43,677,141
2026-05-26	40.450	41.900	38.950	39.480	39.480	54,247,848
2026-05-25	41.380	41.450	39.380	41.000	40.450	56,854,113
2026-05-22	41.070	41.710	40.800	41.270	40.716	33,126,553
2026-05-21	41.550	42.700	40.700	40.800	40.253	63,546,560
2026-05-20	39.650	41.900	39.650	41.450	40.894	67,691,933
2026-05-19	39.200	40.110	38.570	39.880	39.345	43,976,722
2026-05-18	40.010	40.580	38.750	39.340	38.812	45,690,847
2026-05-15	40.370	41.200	39.100	39.460	38.931	48,066,080
2026-05-14	42.500	42.800	40.380	40.380	39.838	57,075,420
2026-05-13	40.820	42.500	40.710	41.900	41.338	87,365,931
2026-05-12	41.770	42.500	40.670	40.850	40.302	141,075,580
2026-05-11	37.680	40.610	37.680	40.610	40.065	109,805,024
2026-05-08	36.510	37.130	36.100	36.920	36.425	38,084,702
2026-05-07	37.240	37.240	36.420	36.610	36.119	34,783,443
2026-05-06	36.800	37.500	36.570	37.160	36.662	48,562,868
2026-04-30	36.230	37.220	35.600	36.560	36.070	33,882,828
2026-04-29	35.290	36.480	35.270	36.250	35.764	27,060,993
2026-04-28	36.600	36.650	35.320	35.540	35.063	35,483,950
2026-04-27	34.600	37.060	34.200	36.940	36.445	65,972,511

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.5500 CNY
2025-06-17	0.8000 CNY
2024-05-21	0.6000 CNY
2023-05-16	0.7150 CNY
2022-06-13	0.7700 CNY
2021-06-17	0.4000 CNY
2020-05-29	0.1500 CNY
2019-05-17	0.1690 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.