Shenzhen Aoto Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.530	6.680	6.520	6.610	6.540	24,681,800
2025-07-24	6.450	6.530	6.440	6.520	6.451	16,125,000
2025-07-23	6.520	6.570	6.440	6.450	6.382	20,950,550
2025-07-22	6.680	6.690	6.490	6.520	6.451	34,348,800
2025-07-21	6.670	6.710	6.640	6.690	6.620	22,617,337
2025-07-18	6.790	6.810	6.640	6.670	6.600	34,211,301
2025-07-17	6.850	6.850	6.730	6.800	6.728	31,644,424
2025-07-16	7.050	7.050	6.810	6.810	6.738	47,386,751
2025-07-15	6.900	7.150	6.810	7.010	6.936	70,327,749
2025-07-14	6.650	7.040	6.580	6.980	6.906	79,660,897
2025-07-11	6.880	6.880	6.630	6.720	6.649	71,858,532
2025-07-10	6.620	7.260	6.600	6.890	6.817	99,687,461
2025-07-09	6.540	6.630	6.500	6.600	6.530	18,066,000
2025-07-08	6.410	6.550	6.390	6.550	6.481	18,013,521
2025-07-07	6.380	6.430	6.360	6.420	6.352	9,497,570
2025-07-04	6.450	6.470	6.360	6.400	6.333	13,178,750
2025-07-03	6.400	6.470	6.370	6.450	6.382	12,431,150
2025-07-02	6.470	6.480	6.360	6.400	6.333	13,099,900
2025-07-01	6.440	6.520	6.360	6.450	6.382	17,447,596
2025-06-30	6.370	6.450	6.350	6.450	6.382	16,588,400
2025-06-27	6.350	6.430	6.310	6.360	6.293	18,889,150
2025-06-26	6.350	6.380	6.290	6.300	6.234	13,024,850
2025-06-25	6.370	6.380	6.270	6.350	6.283	15,306,100
2025-06-24	6.280	6.360	6.250	6.350	6.283	17,003,400
2025-06-23	6.030	6.250	6.030	6.250	6.184	13,620,450
2025-06-20	6.140	6.210	6.060	6.120	6.056	9,783,800
2025-06-19	6.220	6.250	6.110	6.130	6.065	9,069,600
2025-06-18	6.170	6.260	6.140	6.220	6.154	12,933,900
2025-06-17	6.190	6.220	6.120	6.170	6.105	10,362,807
2025-06-16	6.060	6.260	6.050	6.200	6.135	15,678,327
2025-06-13	6.200	6.210	6.050	6.080	6.016	13,199,310
2025-06-12	6.250	6.280	6.190	6.220	6.154	12,180,114
2025-06-11	6.270	6.300	6.220	6.250	6.184	13,511,150
2025-06-10	6.290	6.310	6.120	6.240	6.174	16,324,150
2025-06-09	6.250	6.310	6.210	6.280	6.214	14,278,100
2025-06-06	6.260	6.280	6.170	6.250	6.184	19,335,210
2025-06-05	6.090	6.280	6.060	6.230	6.164	26,796,257
2025-06-04	6.040	6.110	5.980	6.100	6.016	12,351,364
2025-06-03	5.950	6.080	5.930	6.020	5.937	13,953,010
2025-05-30	6.080	6.220	5.970	5.980	5.898	19,637,700
2025-05-29	6.000	6.170	5.970	6.120	6.036	17,776,507
2025-05-28	6.030	6.060	5.930	5.970	5.888	7,377,515
2025-05-27	6.020	6.030	5.940	6.020	5.937	9,133,900
2025-05-26	5.860	6.020	5.820	6.020	5.937	11,624,500
2025-05-23	5.970	5.980	5.860	5.870	5.789	9,746,150
2025-05-22	5.990	6.060	5.930	5.950	5.868	9,251,000
2025-05-21	6.050	6.070	5.950	5.990	5.907	9,373,650
2025-05-20	6.000	6.070	5.990	6.070	5.986	10,607,800
2025-05-19	5.960	6.040	5.900	6.030	5.947	13,134,979
2025-05-16	5.900	6.010	5.900	5.940	5.858	9,236,500
2025-05-15	6.030	6.030	5.920	5.930	5.848	11,073,600
2025-05-14	6.010	6.070	5.970	6.040	5.957	15,336,300
2025-05-13	6.190	6.220	6.020	6.030	5.947	21,434,880
2025-05-12	5.950	6.070	5.910	6.070	5.986	23,133,960
2025-05-09	5.970	5.970	5.870	5.900	5.819	16,230,350
2025-05-08	5.880	5.980	5.860	5.970	5.888	27,395,900
2025-05-07	5.880	5.910	5.800	5.880	5.799	31,989,257
2025-05-06	5.680	5.870	5.680	5.870	5.789	45,896,137
2025-04-30	5.900	5.970	5.680	5.690	5.612	67,715,919
2025-04-29	5.610	5.670	5.380	5.670	5.592	22,868,808

← NewerPage 6 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.