Shenzhen Aoto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.000	6.190	5.910	6.170	6.020	31,274,200
2024-01-24	6.070	6.140	5.710	5.990	5.845	33,327,209
2024-01-23	6.070	6.170	6.000	6.070	5.923	25,523,558
2024-01-22	6.300	6.430	5.980	6.070	5.923	34,174,333
2024-01-19	6.440	6.490	6.250	6.250	6.098	27,141,750
2024-01-18	6.190	6.560	6.140	6.500	6.342	45,497,833
2024-01-17	6.470	6.470	6.230	6.250	6.098	23,919,201
2024-01-16	6.630	6.630	6.330	6.480	6.323	39,018,353
2024-01-15	6.770	6.840	6.600	6.660	6.499	36,007,536
2024-01-12	7.390	7.390	6.880	6.890	6.723	66,353,201
2024-01-11	7.220	7.530	7.180	7.420	7.240	45,047,749
2024-01-10	7.450	7.750	7.080	7.360	7.182	71,700,399
2024-01-09	7.260	7.890	7.210	7.610	7.425	75,948,253
2024-01-08	7.210	7.480	7.180	7.300	7.123	42,875,355
2024-01-05	7.400	7.680	7.200	7.300	7.123	58,151,386
2024-01-04	7.470	7.570	7.320	7.340	7.162	50,008,845
2024-01-03	7.880	7.890	7.300	7.490	7.308	105,266,784
2024-01-02	8.350	8.530	8.080	8.100	7.904	102,739,603
2023-12-29	8.420	8.850	8.390	8.570	8.362	131,226,990
2023-12-28	8.400	8.640	8.180	8.360	8.157	141,142,625
2023-12-27	8.060	9.060	7.820	8.670	8.460	185,211,948
2023-12-26	7.860	8.470	7.620	8.240	8.040	125,551,792
2023-12-25	7.680	8.100	7.480	8.050	7.855	94,060,738
2023-12-22	7.750	8.600	7.700	7.800	7.611	131,579,987
2023-12-21	7.600	7.900	7.460	7.860	7.669	100,629,899
2023-12-20	7.410	8.040	7.250	7.600	7.416	112,527,459
2023-12-19	7.140	7.570	7.130	7.320	7.142	49,368,768
2023-12-18	7.300	7.330	7.060	7.080	6.908	34,626,923
2023-12-15	7.260	7.360	7.090	7.310	7.133	48,486,295
2023-12-14	7.290	7.550	7.220	7.260	7.084	73,094,661
2023-12-13	7.600	7.600	7.240	7.350	7.172	95,854,547
2023-12-12	6.870	7.600	6.870	7.600	7.416	59,521,105
2023-12-11	6.750	6.910	6.680	6.910	6.742	15,286,423
2023-12-08	6.910	7.010	6.770	6.790	6.625	15,909,700
2023-12-07	6.730	6.900	6.650	6.880	6.713	14,655,650
2023-12-06	6.750	6.810	6.620	6.750	6.586	13,054,350
2023-12-05	7.050	7.050	6.750	6.750	6.586	14,352,400
2023-12-04	6.960	7.110	6.960	7.040	6.869	11,993,665
2023-12-01	6.830	7.020	6.760	7.000	6.830	10,451,109
2023-11-30	6.940	7.000	6.790	6.830	6.664	12,995,200
2023-11-29	7.050	7.120	6.930	6.950	6.781	12,727,400
2023-11-28	7.020	7.190	6.950	7.090	6.918	14,674,558
2023-11-27	7.030	7.090	6.970	7.000	6.830	12,742,800
2023-11-24	7.210	7.210	6.970	7.030	6.860	17,746,300
2023-11-23	7.170	7.270	7.080	7.230	7.055	19,575,355
2023-11-22	7.130	7.210	7.050	7.070	6.899	14,520,050
2023-11-21	7.240	7.250	7.070	7.100	6.928	16,540,700
2023-11-20	7.180	7.250	7.150	7.190	7.016	14,675,461
2023-11-17	7.130	7.200	7.110	7.190	7.016	12,675,153
2023-11-16	7.080	7.330	7.080	7.180	7.006	23,504,453
2023-11-15	7.270	7.660	7.200	7.250	7.074	31,701,411
2023-11-14	7.240	7.310	7.110	7.230	7.055	24,575,805
2023-11-13	7.020	7.550	7.010	7.240	7.064	39,613,300
2023-11-10	7.100	7.170	6.960	6.990	6.820	25,534,465
2023-11-09	7.280	7.410	7.100	7.150	6.977	44,612,710
2023-11-08	7.020	7.500	6.910	7.350	7.172	74,285,884
2023-11-07	6.680	7.130	6.640	7.030	6.860	40,956,645
2023-11-06	6.490	6.700	6.470	6.700	6.538	15,655,097
2023-11-03	6.300	6.500	6.260	6.470	6.313	19,638,213
2023-11-02	6.280	6.380	6.250	6.260	6.108	11,080,300

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.