Shenzhen Aoto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.990 | 6.100 | 5.880 | 5.900 | 5.819 | 27,456,000 |
| 2025-01-22 | 6.100 | 6.100 | 5.880 | 5.900 | 5.819 | 26,679,650 |
| 2025-01-21 | 5.950 | 6.060 | 5.830 | 6.000 | 5.917 | 30,177,300 |
| 2025-01-20 | 5.930 | 5.960 | 5.770 | 5.900 | 5.819 | 23,833,805 |
| 2025-01-17 | 5.970 | 5.980 | 5.890 | 5.940 | 5.858 | 16,171,721 |
| 2025-01-16 | 5.980 | 6.020 | 5.890 | 5.970 | 5.888 | 23,134,596 |
| 2025-01-15 | 5.930 | 5.940 | 5.820 | 5.890 | 5.809 | 20,500,221 |
| 2025-01-14 | 5.560 | 5.910 | 5.540 | 5.910 | 5.829 | 34,242,400 |
| 2025-01-13 | 5.450 | 5.560 | 5.400 | 5.520 | 5.444 | 17,065,550 |
| 2025-01-10 | 5.820 | 5.890 | 5.580 | 5.580 | 5.503 | 24,477,900 |
| 2025-01-09 | 5.820 | 5.970 | 5.770 | 5.860 | 5.779 | 28,095,289 |
| 2025-01-08 | 5.780 | 5.870 | 5.560 | 5.810 | 5.730 | 30,880,099 |
| 2025-01-07 | 5.700 | 5.830 | 5.660 | 5.830 | 5.750 | 27,761,670 |
| 2025-01-06 | 5.890 | 5.910 | 5.510 | 5.640 | 5.562 | 29,301,601 |
| 2025-01-03 | 6.020 | 6.330 | 5.850 | 5.990 | 5.907 | 36,948,649 |
| 2025-01-02 | 5.980 | 6.120 | 5.900 | 6.010 | 5.927 | 33,115,960 |
| 2024-12-31 | 6.220 | 6.300 | 5.960 | 6.000 | 5.917 | 35,120,025 |
| 2024-12-30 | 6.520 | 6.570 | 6.220 | 6.220 | 6.134 | 45,452,513 |
| 2024-12-27 | 6.500 | 6.840 | 6.430 | 6.580 | 6.489 | 48,057,203 |
| 2024-12-26 | 6.510 | 6.740 | 6.410 | 6.530 | 6.440 | 54,958,704 |
| 2024-12-25 | 7.420 | 7.440 | 6.720 | 6.720 | 6.627 | 83,550,400 |
| 2024-12-24 | 7.670 | 7.760 | 7.220 | 7.470 | 7.367 | 80,822,109 |
| 2024-12-23 | 8.210 | 8.380 | 7.600 | 7.660 | 7.554 | 128,779,803 |
| 2024-12-20 | 7.340 | 8.130 | 7.250 | 8.130 | 8.018 | 168,453,843 |
| 2024-12-19 | 7.600 | 7.760 | 7.110 | 7.390 | 7.288 | 80,294,841 |
| 2024-12-18 | 7.420 | 7.910 | 7.210 | 7.760 | 7.653 | 132,466,314 |
| 2024-12-17 | 7.600 | 8.320 | 7.570 | 8.010 | 7.900 | 122,118,885 |
| 2024-12-16 | 7.970 | 8.030 | 7.470 | 7.560 | 7.456 | 72,688,950 |
| 2024-12-13 | 7.720 | 8.500 | 7.630 | 8.020 | 7.910 | 121,701,498 |
| 2024-12-12 | 7.900 | 7.920 | 7.690 | 7.810 | 7.702 | 49,371,400 |
| 2024-12-11 | 7.800 | 8.130 | 7.680 | 7.970 | 7.860 | 70,972,461 |
| 2024-12-10 | 8.020 | 8.100 | 7.720 | 7.800 | 7.693 | 64,528,782 |
| 2024-12-09 | 8.030 | 8.320 | 7.740 | 7.840 | 7.732 | 73,065,500 |
| 2024-12-06 | 7.840 | 8.240 | 7.700 | 8.100 | 7.988 | 108,129,525 |
| 2024-12-05 | 7.550 | 8.370 | 7.500 | 8.050 | 7.939 | 160,559,979 |
| 2024-12-04 | 8.010 | 8.010 | 7.420 | 7.610 | 7.505 | 139,508,624 |
| 2024-12-03 | 7.080 | 7.830 | 6.910 | 7.830 | 7.722 | 126,074,435 |
| 2024-12-02 | 7.060 | 7.180 | 7.030 | 7.120 | 7.022 | 51,877,800 |
| 2024-11-29 | 7.060 | 7.350 | 7.000 | 7.110 | 7.012 | 57,826,593 |
| 2024-11-28 | 7.390 | 7.580 | 7.160 | 7.180 | 7.081 | 84,618,755 |
| 2024-11-27 | 6.990 | 7.650 | 6.740 | 7.460 | 7.357 | 114,702,057 |
| 2024-11-26 | 7.150 | 7.460 | 6.900 | 7.120 | 7.022 | 107,087,212 |
| 2024-11-25 | 7.270 | 7.450 | 7.010 | 7.270 | 7.170 | 128,481,355 |
| 2024-11-22 | 6.730 | 7.550 | 6.720 | 7.050 | 6.953 | 153,113,963 |
| 2024-11-21 | 6.530 | 7.190 | 6.440 | 6.860 | 6.765 | 111,243,962 |
| 2024-11-20 | 6.390 | 6.590 | 6.390 | 6.540 | 6.450 | 40,217,900 |
| 2024-11-19 | 6.140 | 6.450 | 6.020 | 6.440 | 6.351 | 46,111,504 |
| 2024-11-18 | 6.960 | 6.970 | 6.280 | 6.280 | 6.193 | 61,998,896 |
| 2024-11-15 | 6.830 | 7.080 | 6.690 | 6.980 | 6.884 | 95,024,325 |
| 2024-11-14 | 6.650 | 6.890 | 6.620 | 6.740 | 6.647 | 74,104,743 |
| 2024-11-13 | 6.570 | 6.800 | 6.460 | 6.640 | 6.549 | 38,968,410 |
| 2024-11-12 | 6.670 | 6.720 | 6.510 | 6.620 | 6.529 | 41,249,150 |
| 2024-11-11 | 6.550 | 6.680 | 6.500 | 6.680 | 6.588 | 43,568,572 |
| 2024-11-08 | 6.640 | 6.780 | 6.540 | 6.580 | 6.489 | 56,355,906 |
| 2024-11-07 | 6.690 | 6.690 | 6.480 | 6.640 | 6.549 | 58,818,685 |
| 2024-11-06 | 6.610 | 6.880 | 6.530 | 6.680 | 6.588 | 123,509,956 |
| 2024-11-05 | 6.000 | 6.620 | 5.970 | 6.620 | 6.529 | 62,755,046 |
| 2024-11-04 | 5.870 | 6.030 | 5.840 | 6.020 | 5.937 | 16,909,267 |
| 2024-11-01 | 6.300 | 6.300 | 5.800 | 5.880 | 5.799 | 39,077,246 |
| 2024-10-31 | 6.250 | 6.350 | 6.160 | 6.310 | 6.223 | 32,734,903 |
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.