Shenzhen Aoto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.730 | 5.830 | 5.630 | 5.760 | 5.620 | 13,807,938 |
| 2024-04-29 | 5.520 | 5.820 | 5.500 | 5.760 | 5.620 | 19,556,750 |
| 2024-04-26 | 5.430 | 5.600 | 5.420 | 5.530 | 5.396 | 16,015,600 |
| 2024-04-25 | 5.400 | 5.510 | 5.350 | 5.430 | 5.298 | 9,768,591 |
| 2024-04-24 | 5.280 | 5.440 | 5.260 | 5.440 | 5.308 | 11,781,900 |
| 2024-04-23 | 5.190 | 5.300 | 5.140 | 5.230 | 5.103 | 11,112,841 |
| 2024-04-22 | 5.210 | 5.260 | 5.090 | 5.140 | 5.015 | 14,986,700 |
| 2024-04-19 | 5.340 | 5.400 | 5.250 | 5.280 | 5.152 | 10,184,750 |
| 2024-04-18 | 5.480 | 5.520 | 5.310 | 5.390 | 5.259 | 14,552,100 |
| 2024-04-17 | 5.300 | 5.680 | 5.300 | 5.490 | 5.357 | 23,403,738 |
| 2024-04-16 | 5.620 | 5.660 | 5.120 | 5.160 | 5.035 | 25,609,653 |
| 2024-04-15 | 5.820 | 5.950 | 5.600 | 5.690 | 5.552 | 15,671,250 |
| 2024-04-12 | 5.980 | 6.030 | 5.850 | 5.870 | 5.728 | 10,690,866 |
| 2024-04-11 | 5.920 | 6.150 | 5.900 | 5.980 | 5.835 | 11,226,675 |
| 2024-04-10 | 6.190 | 6.190 | 5.900 | 5.970 | 5.825 | 16,301,719 |
| 2024-04-09 | 6.210 | 6.280 | 6.170 | 6.210 | 6.059 | 9,936,766 |
| 2024-04-08 | 6.380 | 6.500 | 6.190 | 6.230 | 6.079 | 19,591,566 |
| 2024-04-03 | 6.370 | 6.570 | 6.230 | 6.440 | 6.284 | 26,485,500 |
| 2024-04-02 | 6.500 | 6.600 | 6.280 | 6.430 | 6.274 | 27,067,270 |
| 2024-04-01 | 6.230 | 6.560 | 6.230 | 6.460 | 6.303 | 34,065,709 |
| 2024-03-29 | 6.210 | 6.290 | 6.070 | 6.200 | 6.050 | 16,619,967 |
| 2024-03-28 | 5.800 | 6.350 | 5.800 | 6.150 | 6.001 | 42,821,267 |
| 2024-03-27 | 6.170 | 6.180 | 5.750 | 5.770 | 5.630 | 26,548,024 |
| 2024-03-26 | 6.320 | 6.400 | 6.080 | 6.180 | 6.030 | 23,746,900 |
| 2024-03-25 | 6.660 | 6.730 | 6.320 | 6.340 | 6.186 | 27,435,552 |
| 2024-03-22 | 6.800 | 6.800 | 6.590 | 6.690 | 6.528 | 27,224,750 |
| 2024-03-21 | 6.870 | 6.930 | 6.740 | 6.800 | 6.635 | 30,652,374 |
| 2024-03-20 | 6.690 | 6.880 | 6.660 | 6.860 | 6.694 | 42,143,711 |
| 2024-03-19 | 6.750 | 6.870 | 6.690 | 6.710 | 6.547 | 32,622,891 |
| 2024-03-18 | 6.680 | 6.850 | 6.600 | 6.820 | 6.655 | 44,590,179 |
| 2024-03-15 | 6.420 | 6.610 | 6.330 | 6.600 | 6.440 | 25,750,591 |
| 2024-03-14 | 6.600 | 6.650 | 6.320 | 6.450 | 6.294 | 32,516,910 |
| 2024-03-13 | 6.630 | 6.850 | 6.570 | 6.700 | 6.538 | 42,615,877 |
| 2024-03-12 | 6.590 | 6.650 | 6.510 | 6.550 | 6.391 | 28,434,714 |
| 2024-03-11 | 6.500 | 6.700 | 6.400 | 6.640 | 6.479 | 34,052,050 |
| 2024-03-08 | 6.540 | 6.750 | 6.450 | 6.690 | 6.528 | 36,358,171 |
| 2024-03-07 | 6.880 | 6.990 | 6.560 | 6.570 | 6.411 | 65,393,700 |
| 2024-03-06 | 6.440 | 7.230 | 6.360 | 7.000 | 6.830 | 110,368,203 |
| 2024-03-05 | 6.300 | 6.780 | 6.250 | 6.570 | 6.411 | 61,478,099 |
| 2024-03-04 | 6.180 | 6.530 | 6.130 | 6.450 | 6.294 | 48,949,113 |
| 2024-03-01 | 6.250 | 6.310 | 6.070 | 6.190 | 6.040 | 32,161,609 |
| 2024-02-29 | 5.670 | 6.310 | 5.610 | 6.250 | 6.098 | 47,715,191 |
| 2024-02-28 | 6.450 | 6.520 | 5.900 | 5.900 | 5.757 | 72,693,560 |
| 2024-02-27 | 6.550 | 6.650 | 6.340 | 6.550 | 6.391 | 87,193,771 |
| 2024-02-26 | 6.630 | 6.630 | 6.320 | 6.630 | 6.469 | 70,772,742 |
| 2024-02-23 | 5.820 | 6.030 | 5.640 | 6.030 | 5.884 | 29,407,220 |
| 2024-02-22 | 5.260 | 5.510 | 5.230 | 5.480 | 5.347 | 31,503,126 |
| 2024-02-21 | 5.180 | 5.460 | 5.150 | 5.270 | 5.142 | 28,764,790 |
| 2024-02-20 | 5.230 | 5.270 | 5.090 | 5.250 | 5.123 | 25,653,588 |
| 2024-02-19 | 5.090 | 5.280 | 5.010 | 5.240 | 5.113 | 36,240,974 |
| 2024-02-08 | 4.470 | 4.910 | 4.410 | 4.910 | 4.791 | 27,175,857 |
| 2024-02-07 | 4.580 | 4.680 | 4.440 | 4.460 | 4.352 | 21,877,289 |
| 2024-02-06 | 4.330 | 4.680 | 4.150 | 4.570 | 4.459 | 23,295,304 |
| 2024-02-05 | 4.950 | 4.950 | 4.450 | 4.450 | 4.342 | 25,875,705 |
| 2024-02-02 | 5.140 | 5.230 | 4.750 | 4.940 | 4.820 | 21,251,850 |
| 2024-02-01 | 5.090 | 5.220 | 5.010 | 5.090 | 4.967 | 17,542,400 |
| 2024-01-31 | 5.440 | 5.510 | 5.100 | 5.130 | 5.006 | 22,809,400 |
| 2024-01-30 | 5.720 | 5.780 | 5.460 | 5.480 | 5.347 | 22,668,654 |
| 2024-01-29 | 6.150 | 6.170 | 5.830 | 5.830 | 5.689 | 21,010,299 |
| 2024-01-26 | 6.250 | 6.320 | 6.110 | 6.140 | 5.991 | 23,919,100 |
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.