Shenzhen Aoto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.650	6.660	6.570	6.620	6.459	7,197,200
2023-07-31	6.600	6.680	6.540	6.650	6.489	8,966,368
2023-07-28	6.560	6.630	6.470	6.600	6.440	8,251,848
2023-07-27	6.660	6.710	6.530	6.550	6.391	11,257,570
2023-07-26	6.810	6.810	6.660	6.680	6.518	10,291,250
2023-07-25	6.750	6.840	6.740	6.810	6.645	9,067,750
2023-07-24	6.660	6.860	6.650	6.750	6.586	10,135,200
2023-07-21	6.690	6.800	6.650	6.680	6.518	10,512,250
2023-07-20	6.970	6.980	6.740	6.750	6.586	18,234,900
2023-07-19	7.030	7.140	6.810	6.930	6.762	21,564,300
2023-07-18	7.100	7.170	7.020	7.070	6.899	10,307,500
2023-07-17	7.250	7.250	7.040	7.100	6.928	14,530,600
2023-07-14	7.090	7.260	7.060	7.230	7.055	18,980,650
2023-07-13	6.950	7.110	6.950	7.090	6.918	15,089,650
2023-07-12	7.150	7.210	6.920	6.930	6.762	17,318,056
2023-07-11	6.990	7.160	6.980	7.140	6.967	14,126,355
2023-07-10	7.100	7.130	6.990	7.020	6.850	14,303,093
2023-07-07	7.190	7.220	6.980	7.100	6.928	18,131,915
2023-07-06	7.000	7.270	6.880	7.200	7.025	26,116,961
2023-07-05	7.390	7.390	7.250	7.250	7.074	16,536,248
2023-07-04	7.380	7.440	7.330	7.400	7.221	16,849,650
2023-07-03	7.450	7.530	7.270	7.380	7.201	21,030,337
2023-06-30	7.430	7.460	7.310	7.440	7.260	23,709,837
2023-06-29	7.200	7.490	7.180	7.430	7.250	29,299,615
2023-06-28	7.310	7.410	6.980	7.210	7.035	31,264,265
2023-06-27	7.260	7.380	7.250	7.340	7.162	22,798,970
2023-06-26	7.460	7.630	7.220	7.250	7.074	41,045,205
2023-06-21	7.970	8.030	7.510	7.510	7.328	57,671,520
2023-06-20	8.300	8.500	7.920	7.970	7.777	84,840,122
2023-06-19	7.760	7.900	7.690	7.820	7.630	53,040,432
2023-06-16	7.650	7.870	7.530	7.810	7.621	53,490,267
2023-06-15	7.740	7.910	7.680	7.770	7.582	66,495,008
2023-06-14	8.000	8.020	7.660	7.710	7.523	98,597,767
2023-06-13	8.250	8.390	8.070	8.150	7.952	116,898,501
2023-06-12	8.020	9.280	7.880	8.560	8.352	179,925,024
2023-06-09	8.350	8.860	8.050	8.440	8.235	210,013,207
2023-06-08	8.110	8.110	8.110	8.110	7.913	23,945,368
2023-06-07	6.780	7.370	6.650	7.370	7.191	55,290,757
2023-06-06	6.940	6.970	6.660	6.700	6.538	31,482,700
2023-06-05	6.990	7.100	6.930	6.940	6.772	32,619,350
2023-06-02	7.050	7.150	6.960	6.990	6.820	41,310,800
2023-06-01	6.950	7.170	6.840	7.090	6.918	63,990,175
2023-05-31	6.780	7.500	6.760	7.050	6.850	84,260,380
2023-05-30	6.710	6.920	6.480	6.830	6.636	59,132,135
2023-05-29	6.410	6.680	6.360	6.680	6.490	40,597,850
2023-05-26	6.210	6.470	6.200	6.390	6.209	18,393,250
2023-05-25	6.160	6.370	6.120	6.250	6.072	14,767,400
2023-05-24	6.080	6.210	6.040	6.160	5.985	11,260,515
2023-05-23	6.240	6.250	6.090	6.090	5.917	11,020,200
2023-05-22	6.290	6.320	6.160	6.210	6.034	11,522,200
2023-05-19	6.310	6.380	6.260	6.260	6.082	12,237,700
2023-05-18	6.140	6.400	6.120	6.340	6.160	23,269,250
2023-05-17	6.010	6.170	5.950	6.120	5.946	11,490,750
2023-05-16	6.200	6.200	5.990	6.030	5.859	14,167,905
2023-05-15	6.350	6.370	6.070	6.200	6.024	17,635,603
2023-05-12	6.380	6.540	6.310	6.320	6.141	17,303,200
2023-05-11	6.260	6.490	6.230	6.420	6.238	21,437,453
2023-05-10	6.170	6.320	6.130	6.260	6.082	13,271,953
2023-05-09	6.270	6.370	6.160	6.170	5.995	18,724,050
2023-05-08	6.300	6.380	6.200	6.360	6.179	28,849,850

← NewerPage 14 of 21 · 1,212 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.