Shenzhen Aoto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	3.930	4.030	3.920	4.010	3.847	7,685,116
2022-05-11	4.010	4.110	3.970	3.990	3.828	15,443,066
2022-05-10	3.840	4.280	3.820	4.040	3.876	16,849,050
2022-05-09	3.770	3.900	3.770	3.890	3.732	6,709,300
2022-05-06	3.750	3.840	3.690	3.780	3.627	8,588,300
2022-05-05	3.910	3.950	3.810	3.850	3.694	12,249,399
2022-04-29	3.780	3.940	3.730	3.900	3.742	19,696,300
2022-04-28	3.900	3.970	3.780	3.810	3.656	9,605,502
2022-04-27	3.780	3.940	3.670	3.920	3.761	12,140,150
2022-04-26	4.010	4.150	3.820	3.840	3.684	11,412,924
2022-04-25	4.350	4.350	3.960	3.980	3.819	14,629,350
2022-04-22	4.530	4.570	4.350	4.400	4.222	10,478,750
2022-04-21	4.650	4.800	4.530	4.570	4.385	11,755,650
2022-04-20	4.810	4.920	4.680	4.690	4.500	11,233,512
2022-04-19	4.740	4.810	4.650	4.810	4.615	8,713,300
2022-04-18	4.670	4.780	4.550	4.730	4.538	9,002,200
2022-04-15	4.870	4.870	4.630	4.660	4.471	14,350,800
2022-04-14	4.900	4.950	4.830	4.900	4.701	8,294,050
2022-04-13	5.030	5.040	4.810	4.840	4.644	14,837,178
2022-04-12	4.970	5.100	4.870	5.090	4.884	16,735,250
2022-04-11	5.120	5.140	4.860	4.930	4.730	15,804,188
2022-04-08	5.200	5.250	5.000	5.120	4.912	21,107,913
2022-04-07	5.450	5.460	5.170	5.200	4.989	31,666,833
2022-04-06	5.170	5.620	5.170	5.460	5.239	60,516,084
2022-04-01	4.720	5.200	4.700	5.200	4.989	31,887,092
2022-03-31	4.760	4.760	4.680	4.730	4.538	7,079,159
2022-03-30	4.620	4.690	4.600	4.680	4.490	6,864,400
2022-03-29	4.720	4.740	4.580	4.620	4.433	6,412,250
2022-03-28	4.600	4.800	4.590	4.710	4.519	9,325,900
2022-03-25	4.580	4.690	4.580	4.630	4.442	8,506,900
2022-03-24	4.660	4.680	4.580	4.580	4.394	7,341,000
2022-03-23	4.640	4.740	4.630	4.680	4.490	7,346,946
2022-03-22	4.600	4.720	4.570	4.640	4.452	6,579,650
2022-03-21	4.570	4.640	4.550	4.630	4.442	6,507,671
2022-03-18	4.470	4.600	4.460	4.570	4.385	5,714,850
2022-03-17	4.500	4.590	4.460	4.480	4.298	7,307,200
2022-03-16	4.340	4.490	4.240	4.460	4.279	9,743,000
2022-03-15	4.490	4.530	4.270	4.280	4.106	9,451,850
2022-03-14	4.540	4.630	4.490	4.500	4.318	6,257,350
2022-03-11	4.470	4.630	4.400	4.610	4.423	7,191,577
2022-03-10	4.550	4.610	4.520	4.530	4.346	6,433,050
2022-03-09	4.520	4.560	4.280	4.500	4.318	9,506,723
2022-03-08	4.660	4.710	4.480	4.500	4.318	9,202,465
2022-03-07	4.720	4.730	4.610	4.670	4.481	6,915,320
2022-03-04	4.760	4.810	4.690	4.760	4.567	10,512,891
2022-03-03	4.880	4.900	4.780	4.810	4.615	9,622,050
2022-03-02	4.810	4.900	4.780	4.870	4.673	10,110,650
2022-03-01	4.900	4.900	4.820	4.860	4.663	9,890,066
2022-02-28	5.060	5.070	4.810	4.860	4.663	11,941,283
2022-02-25	5.000	5.160	5.000	5.030	4.826	11,825,233
2022-02-24	5.170	5.220	4.900	4.970	4.768	16,456,321
2022-02-23	5.180	5.230	5.110	5.210	4.999	9,566,800
2022-02-22	5.230	5.310	5.090	5.140	4.932	12,929,605
2022-02-21	5.160	5.290	5.100	5.280	5.066	15,496,650
2022-02-18	5.040	5.140	5.010	5.140	4.932	10,127,470
2022-02-17	5.180	5.200	5.050	5.070	4.864	13,606,750
2022-02-16	5.110	5.260	5.050	5.170	4.960	14,419,650
2022-02-15	5.110	5.170	5.020	5.060	4.855	9,483,561
2022-02-14	5.030	5.190	5.010	5.090	4.884	10,196,694
2022-02-11	5.290	5.360	5.060	5.080	4.874	19,218,700

← NewerPage 19 of 21 · 1,213 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.