Shenzhen Aoto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.930	5.150	4.920	5.080	4.936	14,990,120
2022-08-03	4.950	5.130	4.850	4.860	4.722	15,219,400
2022-08-02	5.140	5.140	4.890	4.920	4.780	15,512,268
2022-08-01	5.180	5.250	5.150	5.180	5.033	11,185,650
2022-07-29	5.180	5.380	5.160	5.210	5.062	18,234,432
2022-07-28	5.080	5.220	5.030	5.200	5.052	18,249,185
2022-07-27	4.970	5.120	4.950	5.060	4.916	11,543,262
2022-07-26	4.950	5.010	4.840	5.000	4.858	8,101,100
2022-07-25	4.990	5.020	4.860	4.920	4.780	9,284,508
2022-07-22	5.040	5.130	4.920	5.000	4.858	15,769,877
2022-07-21	4.920	5.190	4.890	5.040	4.897	22,205,988
2022-07-20	4.950	5.020	4.880	4.960	4.819	13,981,712
2022-07-19	4.810	4.930	4.770	4.910	4.771	13,769,979
2022-07-18	4.690	4.810	4.640	4.800	4.664	10,541,989
2022-07-15	4.730	4.770	4.570	4.690	4.557	11,191,750
2022-07-14	4.750	4.800	4.720	4.760	4.625	8,678,228
2022-07-13	4.640	4.840	4.630	4.770	4.635	11,705,246
2022-07-12	4.880	4.890	4.650	4.680	4.547	14,263,800
2022-07-11	4.970	4.990	4.810	4.910	4.771	15,591,691
2022-07-08	4.840	5.050	4.800	4.980	4.839	22,283,067
2022-07-07	4.750	4.890	4.710	4.880	4.741	15,141,732
2022-07-06	4.730	4.840	4.670	4.790	4.654	12,569,482
2022-07-05	4.790	4.810	4.670	4.740	4.605	13,648,690
2022-07-04	4.700	4.940	4.660	4.860	4.722	20,532,106
2022-07-01	4.700	4.960	4.700	4.780	4.644	20,576,206
2022-06-30	4.730	4.790	4.690	4.700	4.567	20,008,407
2022-06-29	5.030	5.070	4.710	4.740	4.605	38,550,460
2022-06-28	5.030	5.450	4.990	5.170	5.023	48,947,615
2022-06-27	4.960	5.070	4.920	5.000	4.858	34,578,112
2022-06-24	5.110	5.140	4.960	5.010	4.868	45,690,602
2022-06-23	5.300	5.600	4.940	5.160	5.013	80,589,310
2022-06-22	5.020	5.360	5.000	5.360	5.208	38,960,812
2022-06-21	4.470	4.870	4.470	4.870	4.732	48,152,498
2022-06-20	4.410	4.450	4.380	4.430	4.304	6,804,959
2022-06-17	4.450	4.500	4.350	4.420	4.294	10,781,359
2022-06-16	4.380	4.560	4.370	4.470	4.343	17,073,443
2022-06-15	4.380	4.460	4.360	4.380	4.256	10,360,933
2022-06-14	4.350	4.390	4.230	4.390	4.265	8,968,515
2022-06-13	4.330	4.430	4.300	4.430	4.304	10,479,954
2022-06-10	4.300	4.390	4.270	4.370	4.246	11,724,200
2022-06-09	4.320	4.340	4.240	4.270	4.149	7,119,700
2022-06-08	4.360	4.400	4.240	4.350	4.226	10,665,300
2022-06-07	4.480	4.500	4.310	4.380	4.256	13,393,700
2022-06-06	4.430	4.500	4.400	4.470	4.343	17,224,543
2022-06-02	4.600	4.600	4.400	4.500	4.372	39,166,815
2022-06-01	4.210	4.660	4.200	4.660	4.528	24,411,365
2022-05-31	4.100	4.320	4.100	4.240	4.120	21,491,143
2022-05-30	4.080	4.460	4.080	4.280	4.158	29,788,750
2022-05-27	4.110	4.120	4.020	4.050	3.935	5,522,550
2022-05-26	4.090	4.120	3.980	4.100	3.984	6,368,450
2022-05-25	3.950	4.120	3.950	4.090	3.974	6,586,850
2022-05-24	4.180	4.240	3.970	3.970	3.857	9,211,950
2022-05-23	4.110	4.200	4.080	4.190	4.071	6,892,766
2022-05-20	4.140	4.140	4.060	4.100	3.984	6,639,500
2022-05-19	3.980	4.080	3.950	4.080	3.964	8,169,800
2022-05-18	3.980	4.050	3.940	4.030	3.916	8,192,750
2022-05-17	4.010	4.010	3.880	3.950	3.838	6,281,700
2022-05-16	4.000	4.020	3.950	3.990	3.877	7,505,150
2022-05-13	4.050	4.070	3.930	4.000	3.838	6,437,000
2022-05-12	3.930	4.030	3.920	4.010	3.847	7,685,116

← NewerPage 18 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.