Shenzhen Aoto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.500	5.500	5.250	5.290	5.076	20,693,910
2022-02-09	5.140	5.370	5.100	5.350	5.133	17,842,800
2022-02-08	5.000	5.160	4.920	5.150	4.941	11,579,060
2022-02-07	5.070	5.120	4.950	5.030	4.826	10,515,710
2022-01-28	5.010	5.080	4.850	5.010	4.807	13,300,615
2022-01-27	5.100	5.120	4.900	4.920	4.721	15,469,200
2022-01-26	4.920	5.150	4.920	5.100	4.893	21,424,705
2022-01-25	5.300	5.330	4.880	4.900	4.701	20,688,150
2022-01-24	5.290	5.380	5.200	5.330	5.114	12,761,450
2022-01-21	5.360	5.480	5.300	5.330	5.114	19,038,950
2022-01-20	5.750	5.810	5.370	5.400	5.181	37,752,496
2022-01-19	5.770	5.860	5.700	5.830	5.594	32,484,378
2022-01-18	6.080	6.160	5.740	5.750	5.517	58,799,039
2022-01-17	5.540	6.060	5.530	6.060	5.814	35,094,517
2022-01-14	5.480	5.680	5.380	5.510	5.287	31,617,440
2022-01-13	5.440	5.640	5.380	5.450	5.229	21,232,779
2022-01-12	5.420	5.520	5.400	5.480	5.258	19,123,450
2022-01-11	5.490	5.560	5.400	5.440	5.219	20,344,643
2022-01-10	5.370	5.490	5.100	5.470	5.248	24,311,950
2022-01-07	5.560	5.750	5.360	5.370	5.152	30,500,939
2022-01-06	5.650	5.710	5.400	5.610	5.383	37,944,650
2022-01-05	5.600	5.860	5.550	5.800	5.565	53,229,933
2022-01-04	5.440	5.680	5.380	5.670	5.440	38,165,250
2021-12-31	5.520	5.710	5.430	5.450	5.229	38,183,000
2021-12-30	5.280	5.620	5.210	5.530	5.306	36,380,550
2021-12-29	5.260	5.390	5.210	5.330	5.114	21,458,391
2021-12-28	5.400	5.460	5.320	5.350	5.133	26,187,751
2021-12-27	5.470	5.630	5.320	5.360	5.143	36,336,841
2021-12-24	5.990	6.070	5.500	5.510	5.287	45,775,985
2021-12-23	5.900	6.070	5.780	5.850	5.613	46,833,159
2021-12-22	5.830	6.150	5.820	5.970	5.728	63,748,433
2021-12-21	5.700	5.980	5.610	5.860	5.622	69,873,358
2021-12-20	6.180	6.500	6.070	6.070	5.824	89,827,349
2021-12-17	6.920	6.920	6.010	6.740	6.467	152,453,250
2021-12-16	6.100	6.290	6.090	6.290	6.035	22,128,064
2021-12-15	5.130	5.720	5.120	5.720	5.488	82,772,113
2021-12-14	5.150	5.350	5.060	5.200	4.989	34,626,318
2021-12-13	4.990	5.140	4.880	5.110	4.903	25,448,146
2021-12-10	4.810	5.050	4.800	4.960	4.759	18,839,054
2021-12-09	4.690	4.930	4.680	4.870	4.673	11,620,565
2021-12-08	4.610	4.730	4.590	4.720	4.529	5,346,950
2021-12-07	4.710	4.750	4.570	4.610	4.423	6,493,490
2021-12-06	4.790	4.840	4.670	4.700	4.509	9,105,400
2021-12-03	4.800	4.880	4.790	4.840	4.644	6,857,713
2021-12-02	4.830	4.940	4.770	4.800	4.605	8,244,074
2021-12-01	4.770	4.870	4.730	4.840	4.644	8,456,450
2021-11-30	4.750	4.850	4.710	4.760	4.567	7,469,600
2021-11-29	4.660	4.760	4.650	4.700	4.509	7,817,469
2021-11-26	4.760	4.830	4.730	4.750	4.557	10,017,222
2021-11-25	4.940	4.960	4.740	4.750	4.557	13,538,494
2021-11-24	4.810	4.950	4.790	4.920	4.721	15,699,863
2021-11-23	4.710	4.880	4.700	4.790	4.596	12,813,990
2021-11-22	4.730	4.820	4.690	4.780	4.586	12,191,605
2021-11-19	4.590	4.820	4.560	4.690	4.500	15,081,755
2021-11-18	4.830	4.850	4.600	4.610	4.423	20,286,288
2021-11-17	4.830	4.890	4.770	4.870	4.673	16,969,282
2021-11-16	4.700	5.060	4.640	4.890	4.692	29,956,966
2021-11-15	4.590	4.740	4.340	4.720	4.529	26,559,769
2021-11-12	4.560	4.950	4.440	4.730	4.538	32,326,123
2021-11-11	4.330	4.540	4.320	4.510	4.327	8,881,502

← NewerPage 20 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.