Shenzhen Aoto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.760 | 5.890 | 5.690 | 5.790 | 5.626 | 40,079,358 |
| 2022-11-03 | 5.850 | 5.970 | 5.690 | 5.820 | 5.655 | 50,484,236 |
| 2022-11-02 | 6.110 | 6.440 | 5.840 | 5.850 | 5.684 | 80,000,024 |
| 2022-11-01 | 5.600 | 5.910 | 5.600 | 5.850 | 5.684 | 61,494,270 |
| 2022-10-31 | 5.330 | 5.820 | 5.330 | 5.650 | 5.490 | 70,717,824 |
| 2022-10-28 | 5.500 | 5.530 | 5.210 | 5.290 | 5.140 | 27,252,750 |
| 2022-10-27 | 5.350 | 5.950 | 5.350 | 5.580 | 5.422 | 41,121,930 |
| 2022-10-26 | 5.230 | 5.430 | 5.230 | 5.410 | 5.256 | 22,815,765 |
| 2022-10-25 | 5.220 | 5.280 | 5.140 | 5.230 | 5.081 | 15,441,750 |
| 2022-10-24 | 5.310 | 5.460 | 5.210 | 5.260 | 5.111 | 21,992,240 |
| 2022-10-21 | 5.330 | 5.480 | 5.180 | 5.310 | 5.159 | 28,271,305 |
| 2022-10-20 | 5.230 | 5.450 | 5.200 | 5.380 | 5.227 | 30,452,165 |
| 2022-10-19 | 5.220 | 5.330 | 5.190 | 5.230 | 5.081 | 16,697,650 |
| 2022-10-18 | 5.220 | 5.270 | 5.160 | 5.200 | 5.052 | 14,242,200 |
| 2022-10-17 | 5.080 | 5.290 | 5.030 | 5.240 | 5.091 | 24,622,787 |
| 2022-10-14 | 5.060 | 5.130 | 5.030 | 5.070 | 4.926 | 20,366,025 |
| 2022-10-13 | 5.020 | 5.270 | 4.990 | 5.080 | 4.936 | 26,590,837 |
| 2022-10-12 | 4.850 | 5.050 | 4.720 | 5.040 | 4.897 | 24,175,946 |
| 2022-10-11 | 4.690 | 4.950 | 4.530 | 4.860 | 4.722 | 18,049,234 |
| 2022-10-10 | 4.750 | 4.820 | 4.620 | 4.650 | 4.518 | 10,594,156 |
| 2022-09-30 | 4.830 | 4.910 | 4.730 | 4.750 | 4.615 | 11,230,414 |
| 2022-09-29 | 4.910 | 4.930 | 4.730 | 4.780 | 4.644 | 10,951,835 |
| 2022-09-28 | 4.950 | 5.040 | 4.840 | 4.850 | 4.712 | 13,247,650 |
| 2022-09-27 | 4.770 | 5.000 | 4.770 | 4.980 | 4.839 | 16,103,606 |
| 2022-09-26 | 4.900 | 4.930 | 4.730 | 4.770 | 4.635 | 11,508,550 |
| 2022-09-23 | 5.060 | 5.060 | 4.830 | 4.850 | 4.712 | 10,638,285 |
| 2022-09-22 | 5.050 | 5.120 | 5.010 | 5.010 | 4.868 | 9,884,765 |
| 2022-09-21 | 5.020 | 5.110 | 4.910 | 5.080 | 4.936 | 9,628,150 |
| 2022-09-20 | 4.890 | 5.080 | 4.890 | 5.060 | 4.916 | 12,413,616 |
| 2022-09-19 | 4.940 | 4.990 | 4.850 | 4.900 | 4.761 | 9,601,100 |
| 2022-09-16 | 5.000 | 5.080 | 4.950 | 4.950 | 4.809 | 12,605,060 |
| 2022-09-15 | 5.180 | 5.240 | 4.940 | 5.000 | 4.858 | 17,553,900 |
| 2022-09-14 | 5.150 | 5.230 | 5.090 | 5.180 | 5.033 | 15,275,150 |
| 2022-09-13 | 5.270 | 5.390 | 5.230 | 5.250 | 5.101 | 14,696,900 |
| 2022-09-09 | 5.280 | 5.300 | 5.170 | 5.210 | 5.062 | 17,274,727 |
| 2022-09-08 | 5.450 | 5.450 | 5.270 | 5.270 | 5.120 | 21,943,078 |
| 2022-09-07 | 5.400 | 5.450 | 5.330 | 5.450 | 5.295 | 24,380,051 |
| 2022-09-06 | 5.350 | 5.430 | 5.220 | 5.410 | 5.256 | 22,556,916 |
| 2022-09-05 | 5.320 | 5.380 | 5.240 | 5.300 | 5.149 | 19,539,257 |
| 2022-09-02 | 5.180 | 5.400 | 5.170 | 5.310 | 5.159 | 27,379,087 |
| 2022-09-01 | 5.230 | 5.270 | 5.120 | 5.170 | 5.023 | 18,920,442 |
| 2022-08-31 | 5.300 | 5.350 | 5.150 | 5.200 | 5.052 | 30,734,255 |
| 2022-08-30 | 5.500 | 5.560 | 5.350 | 5.390 | 5.237 | 32,619,847 |
| 2022-08-29 | 5.430 | 5.560 | 5.370 | 5.490 | 5.334 | 36,145,516 |
| 2022-08-26 | 5.790 | 5.930 | 5.400 | 5.430 | 5.276 | 63,974,041 |
| 2022-08-25 | 6.170 | 6.280 | 5.770 | 5.810 | 5.645 | 88,325,544 |
| 2022-08-24 | 6.770 | 6.920 | 6.370 | 6.370 | 6.189 | 112,624,650 |
| 2022-08-23 | 7.500 | 7.790 | 7.050 | 7.080 | 6.879 | 177,888,176 |
| 2022-08-22 | 6.620 | 7.080 | 6.510 | 7.080 | 6.879 | 69,425,466 |
| 2022-08-19 | 5.760 | 6.440 | 5.760 | 6.440 | 6.257 | 50,433,455 |
| 2022-08-18 | 5.970 | 6.020 | 5.770 | 5.850 | 5.684 | 50,947,460 |
| 2022-08-17 | 5.810 | 6.380 | 5.650 | 6.050 | 5.878 | 76,884,582 |
| 2022-08-16 | 5.800 | 6.000 | 5.720 | 5.910 | 5.742 | 74,350,099 |
| 2022-08-15 | 6.530 | 6.610 | 6.020 | 6.070 | 5.898 | 126,871,300 |
| 2022-08-12 | 5.650 | 6.010 | 5.510 | 6.010 | 5.839 | 26,594,888 |
| 2022-08-11 | 5.300 | 5.760 | 5.290 | 5.460 | 5.305 | 33,968,114 |
| 2022-08-10 | 5.250 | 5.350 | 5.230 | 5.290 | 5.140 | 11,398,650 |
| 2022-08-09 | 5.340 | 5.400 | 5.190 | 5.290 | 5.140 | 18,462,611 |
| 2022-08-08 | 5.210 | 5.370 | 5.100 | 5.360 | 5.208 | 17,048,150 |
| 2022-08-05 | 5.140 | 5.240 | 5.090 | 5.230 | 5.081 | 18,891,291 |
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.