Shenzhen Aoto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.930 | 6.220 | 5.780 | 5.970 | 5.888 | 59,125,668 |
| 2024-07-26 | 5.670 | 5.760 | 5.620 | 5.650 | 5.572 | 15,252,816 |
| 2024-07-25 | 5.610 | 5.730 | 5.450 | 5.650 | 5.572 | 17,179,385 |
| 2024-07-24 | 5.720 | 5.820 | 5.630 | 5.680 | 5.602 | 18,931,337 |
| 2024-07-23 | 5.890 | 6.020 | 5.700 | 5.720 | 5.641 | 22,774,300 |
| 2024-07-22 | 5.890 | 5.980 | 5.840 | 5.930 | 5.848 | 16,578,400 |
| 2024-07-19 | 5.750 | 6.070 | 5.730 | 5.930 | 5.848 | 28,721,032 |
| 2024-07-18 | 5.740 | 5.870 | 5.680 | 5.780 | 5.700 | 25,250,193 |
| 2024-07-17 | 5.910 | 6.000 | 5.810 | 5.870 | 5.789 | 33,959,582 |
| 2024-07-16 | 5.650 | 6.190 | 5.580 | 5.860 | 5.779 | 60,956,400 |
| 2024-07-15 | 5.570 | 5.720 | 5.500 | 5.650 | 5.572 | 22,406,350 |
| 2024-07-12 | 5.590 | 5.850 | 5.570 | 5.600 | 5.523 | 26,300,748 |
| 2024-07-11 | 5.490 | 5.900 | 5.490 | 5.690 | 5.612 | 49,521,539 |
| 2024-07-10 | 5.420 | 5.520 | 5.290 | 5.360 | 5.286 | 14,854,500 |
| 2024-07-09 | 5.370 | 5.450 | 5.230 | 5.440 | 5.365 | 16,016,861 |
| 2024-07-08 | 5.620 | 5.630 | 5.330 | 5.330 | 5.257 | 14,879,200 |
| 2024-07-05 | 5.590 | 5.810 | 5.450 | 5.650 | 5.572 | 18,574,900 |
| 2024-07-04 | 5.690 | 5.860 | 5.590 | 5.600 | 5.523 | 15,897,098 |
| 2024-07-03 | 5.680 | 5.850 | 5.650 | 5.750 | 5.671 | 20,763,211 |
| 2024-07-02 | 5.650 | 5.730 | 5.590 | 5.710 | 5.631 | 22,346,512 |
| 2024-07-01 | 5.500 | 5.800 | 5.480 | 5.640 | 5.562 | 33,950,281 |
| 2024-06-28 | 5.270 | 5.480 | 5.230 | 5.380 | 5.306 | 9,264,900 |
| 2024-06-27 | 5.360 | 5.470 | 5.280 | 5.280 | 5.207 | 10,906,998 |
| 2024-06-26 | 5.170 | 5.360 | 5.080 | 5.350 | 5.276 | 11,808,850 |
| 2024-06-25 | 5.240 | 5.280 | 5.080 | 5.140 | 5.069 | 8,164,155 |
| 2024-06-24 | 5.480 | 5.480 | 5.200 | 5.210 | 5.138 | 10,728,800 |
| 2024-06-21 | 5.450 | 5.560 | 5.380 | 5.510 | 5.434 | 8,217,581 |
| 2024-06-20 | 5.600 | 5.710 | 5.500 | 5.520 | 5.444 | 10,890,948 |
| 2024-06-19 | 5.700 | 5.740 | 5.650 | 5.660 | 5.582 | 10,590,598 |
| 2024-06-18 | 5.510 | 5.760 | 5.500 | 5.710 | 5.631 | 21,318,827 |
| 2024-06-17 | 5.560 | 5.620 | 5.500 | 5.530 | 5.454 | 9,822,572 |
| 2024-06-14 | 5.460 | 5.600 | 5.410 | 5.570 | 5.493 | 12,628,819 |
| 2024-06-13 | 5.450 | 5.540 | 5.430 | 5.470 | 5.395 | 10,407,050 |
| 2024-06-12 | 5.290 | 5.560 | 5.260 | 5.490 | 5.414 | 16,517,115 |
| 2024-06-11 | 5.170 | 5.340 | 5.040 | 5.320 | 5.247 | 12,529,619 |
| 2024-06-07 | 5.100 | 5.250 | 5.070 | 5.190 | 5.119 | 13,268,407 |
| 2024-06-06 | 5.240 | 5.350 | 4.950 | 5.010 | 4.941 | 17,407,807 |
| 2024-06-05 | 5.270 | 5.350 | 5.230 | 5.240 | 5.168 | 10,352,200 |
| 2024-06-04 | 5.470 | 5.500 | 5.250 | 5.350 | 5.276 | 15,130,284 |
| 2024-06-03 | 5.620 | 5.670 | 5.460 | 5.530 | 5.454 | 13,168,465 |
| 2024-05-31 | 5.610 | 5.790 | 5.580 | 5.640 | 5.562 | 14,796,600 |
| 2024-05-30 | 5.780 | 5.820 | 5.630 | 5.650 | 5.513 | 15,177,100 |
| 2024-05-29 | 5.800 | 5.980 | 5.710 | 5.760 | 5.620 | 17,809,400 |
| 2024-05-28 | 5.760 | 6.030 | 5.630 | 5.830 | 5.689 | 28,062,600 |
| 2024-05-27 | 5.730 | 5.950 | 5.620 | 5.810 | 5.669 | 25,296,215 |
| 2024-05-24 | 5.670 | 5.700 | 5.550 | 5.570 | 5.435 | 11,446,500 |
| 2024-05-23 | 5.830 | 5.860 | 5.650 | 5.680 | 5.542 | 16,883,070 |
| 2024-05-22 | 5.690 | 5.770 | 5.650 | 5.760 | 5.620 | 11,607,200 |
| 2024-05-21 | 5.650 | 5.720 | 5.600 | 5.690 | 5.552 | 8,569,669 |
| 2024-05-20 | 5.670 | 5.710 | 5.620 | 5.660 | 5.523 | 11,387,100 |
| 2024-05-17 | 5.540 | 5.680 | 5.450 | 5.670 | 5.533 | 14,220,250 |
| 2024-05-16 | 5.440 | 5.580 | 5.440 | 5.520 | 5.386 | 12,284,850 |
| 2024-05-15 | 5.470 | 5.530 | 5.390 | 5.390 | 5.259 | 8,904,600 |
| 2024-05-14 | 5.450 | 5.540 | 5.360 | 5.490 | 5.357 | 11,206,630 |
| 2024-05-13 | 5.420 | 5.460 | 5.310 | 5.340 | 5.211 | 9,457,000 |
| 2024-05-10 | 5.620 | 5.670 | 5.490 | 5.500 | 5.367 | 11,541,800 |
| 2024-05-09 | 5.660 | 5.750 | 5.600 | 5.620 | 5.484 | 11,642,663 |
| 2024-05-08 | 5.770 | 5.770 | 5.580 | 5.590 | 5.454 | 11,974,813 |
| 2024-05-07 | 5.750 | 5.830 | 5.720 | 5.780 | 5.640 | 8,682,908 |
| 2024-05-06 | 5.830 | 5.880 | 5.700 | 5.770 | 5.630 | 13,921,108 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0200 CNY |
| 2026-05-27 | 0.0500 CNY |
| 2025-06-05 | 0.0200 CNY |
| 2024-05-31 | 0.0600 CNY |
| 2023-06-01 | 0.0300 CNY |
| 2022-05-16 | 0.0500 CNY |
| 2021-06-24 | 0.0199 CNY |
| 2020-06-15 | 0.0800 CNY |
| 2019-06-05 | 0.1003 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.