Shenzhen Aoto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.190	6.720	6.060	6.300	6.121	39,663,082
2023-05-04	6.180	6.250	6.100	6.240	6.063	15,810,565
2023-04-28	5.900	6.190	5.900	6.180	6.004	16,131,700
2023-04-27	5.950	6.080	5.860	5.890	5.723	9,634,555
2023-04-26	5.990	6.090	5.860	5.990	5.820	10,138,479
2023-04-25	6.120	6.180	5.960	6.020	5.849	10,643,235
2023-04-24	6.120	6.250	6.080	6.110	5.936	11,432,000
2023-04-21	6.500	6.520	6.160	6.160	5.985	16,667,625
2023-04-20	6.350	6.560	6.320	6.530	6.345	14,486,000
2023-04-19	6.310	6.460	6.310	6.380	6.199	11,271,950
2023-04-18	6.440	6.480	6.220	6.330	6.150	16,723,200
2023-04-17	6.600	6.620	6.410	6.440	6.257	15,247,700
2023-04-14	6.720	6.770	6.540	6.600	6.413	15,681,135
2023-04-13	6.850	6.900	6.670	6.700	6.510	18,933,700
2023-04-12	6.760	6.920	6.720	6.900	6.704	24,345,537
2023-04-11	6.600	6.740	6.550	6.680	6.490	16,295,350
2023-04-10	6.760	6.850	6.540	6.550	6.364	24,944,672
2023-04-07	6.730	6.820	6.580	6.780	6.587	18,723,620
2023-04-06	6.840	6.840	6.630	6.690	6.500	20,101,831
2023-04-04	6.920	6.940	6.820	6.870	6.675	19,239,224
2023-04-03	6.850	6.950	6.790	6.950	6.753	24,730,653
2023-03-31	6.700	6.890	6.670	6.870	6.675	20,645,313
2023-03-30	6.820	6.920	6.700	6.720	6.529	18,366,125
2023-03-29	6.850	6.920	6.800	6.820	6.626	21,742,400
2023-03-28	7.080	7.080	6.850	6.890	6.694	29,593,067
2023-03-27	7.100	7.180	6.850	7.040	6.840	54,184,189
2023-03-24	6.840	7.020	6.780	6.940	6.743	33,441,102
2023-03-23	6.840	6.920	6.770	6.860	6.665	23,932,750
2023-03-22	6.700	6.880	6.640	6.870	6.675	34,034,063
2023-03-21	6.530	6.700	6.440	6.700	6.510	21,738,585
2023-03-20	6.550	6.620	6.470	6.520	6.335	14,756,682
2023-03-17	6.460	6.640	6.420	6.580	6.393	24,181,359
2023-03-16	6.460	6.480	6.350	6.360	6.179	17,041,001
2023-03-15	6.570	6.620	6.480	6.500	6.315	15,217,837
2023-03-14	6.600	6.670	6.390	6.500	6.315	22,415,689
2023-03-13	6.510	6.640	6.480	6.620	6.432	16,851,875
2023-03-10	6.600	6.650	6.550	6.560	6.374	14,908,135
2023-03-09	6.690	6.720	6.570	6.640	6.451	15,949,000
2023-03-08	6.520	6.700	6.520	6.690	6.500	20,633,039
2023-03-07	6.710	6.760	6.570	6.570	6.383	33,505,930
2023-03-06	6.850	6.930	6.710	6.750	6.558	26,749,465
2023-03-03	6.710	6.940	6.710	6.780	6.587	33,908,723
2023-03-02	6.910	6.940	6.770	6.800	6.607	41,547,815
2023-03-01	6.760	6.980	6.710	6.910	6.714	42,595,439
2023-02-28	6.970	7.080	6.620	6.820	6.626	44,964,089
2023-02-27	7.000	7.050	6.840	6.920	6.723	43,118,939
2023-02-24	6.950	7.180	6.880	7.120	6.918	67,435,904
2023-02-23	7.220	7.290	6.990	7.090	6.889	109,539,044
2023-02-22	6.890	7.520	6.820	7.520	7.306	114,715,214
2023-02-21	7.200	7.250	6.780	6.840	6.646	123,226,369
2023-02-20	6.270	6.890	6.270	6.890	6.694	69,639,264
2023-02-17	6.450	6.590	6.250	6.260	6.082	47,556,474
2023-02-16	6.660	7.010	6.420	6.540	6.354	68,612,686
2023-02-15	6.540	6.660	6.450	6.590	6.403	46,198,695
2023-02-14	6.530	6.640	6.350	6.630	6.442	62,530,265
2023-02-13	6.800	7.020	6.400	6.520	6.335	75,968,024
2023-02-10	6.960	7.120	6.690	6.790	6.597	63,319,737
2023-02-09	7.250	7.590	6.950	7.120	6.918	85,844,760
2023-02-08	7.020	7.380	6.830	7.110	6.908	81,575,082
2023-02-07	6.520	7.400	6.500	7.180	6.976	120,962,165

← NewerPage 15 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.