Shenzhen Aoto Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.200 | 6.290 | 6.150 | 6.250 | 6.164 | 24,650,199 |
| 2024-10-29 | 6.360 | 6.370 | 6.150 | 6.170 | 6.085 | 37,196,321 |
| 2024-10-28 | 6.230 | 6.430 | 6.220 | 6.430 | 6.341 | 36,380,359 |
| 2024-10-25 | 6.140 | 6.240 | 6.120 | 6.220 | 6.134 | 30,336,352 |
| 2024-10-24 | 6.060 | 6.130 | 5.990 | 6.120 | 6.036 | 21,561,165 |
| 2024-10-23 | 6.200 | 6.210 | 6.070 | 6.110 | 6.026 | 28,128,200 |
| 2024-10-22 | 6.050 | 6.250 | 6.040 | 6.190 | 6.105 | 36,350,315 |
| 2024-10-21 | 6.000 | 6.130 | 5.960 | 6.080 | 5.996 | 35,285,090 |
| 2024-10-18 | 5.800 | 6.090 | 5.760 | 6.010 | 5.927 | 42,462,957 |
| 2024-10-17 | 5.990 | 6.160 | 5.940 | 5.960 | 5.878 | 25,032,300 |
| 2024-10-16 | 5.810 | 5.990 | 5.810 | 5.930 | 5.848 | 15,543,255 |
| 2024-10-15 | 5.970 | 6.100 | 5.870 | 5.930 | 5.848 | 22,871,952 |
| 2024-10-14 | 5.850 | 5.990 | 5.760 | 5.990 | 5.907 | 26,049,703 |
| 2024-10-11 | 6.110 | 6.110 | 5.730 | 5.810 | 5.730 | 26,711,210 |
| 2024-10-10 | 6.250 | 6.370 | 6.100 | 6.150 | 6.065 | 35,447,490 |
| 2024-10-09 | 6.700 | 6.740 | 6.240 | 6.240 | 6.154 | 49,916,102 |
| 2024-10-08 | 7.150 | 7.150 | 6.450 | 6.930 | 6.835 | 80,159,172 |
| 2024-09-30 | 6.100 | 6.500 | 6.010 | 6.500 | 6.410 | 64,704,741 |
| 2024-09-27 | 5.780 | 6.010 | 5.720 | 5.910 | 5.829 | 34,186,059 |
| 2024-09-26 | 5.580 | 5.880 | 5.570 | 5.730 | 5.651 | 25,879,738 |
| 2024-09-25 | 5.510 | 6.030 | 5.470 | 5.660 | 5.582 | 37,926,500 |
| 2024-09-24 | 5.350 | 5.560 | 5.310 | 5.480 | 5.405 | 16,441,838 |
| 2024-09-23 | 5.300 | 5.450 | 5.250 | 5.370 | 5.296 | 12,151,000 |
| 2024-09-20 | 5.310 | 5.320 | 5.250 | 5.280 | 5.207 | 6,344,100 |
| 2024-09-19 | 5.240 | 5.390 | 5.210 | 5.310 | 5.237 | 11,092,100 |
| 2024-09-18 | 5.300 | 5.300 | 5.170 | 5.210 | 5.138 | 6,265,062 |
| 2024-09-13 | 5.330 | 5.370 | 5.210 | 5.230 | 5.158 | 8,422,500 |
| 2024-09-12 | 5.340 | 5.370 | 5.300 | 5.300 | 5.227 | 6,135,950 |
| 2024-09-11 | 5.400 | 5.450 | 5.290 | 5.300 | 5.227 | 9,700,200 |
| 2024-09-10 | 5.490 | 5.490 | 5.300 | 5.430 | 5.355 | 10,879,038 |
| 2024-09-09 | 5.520 | 5.600 | 5.420 | 5.460 | 5.385 | 9,908,600 |
| 2024-09-06 | 5.610 | 5.700 | 5.550 | 5.560 | 5.483 | 13,028,150 |
| 2024-09-05 | 5.570 | 5.750 | 5.540 | 5.610 | 5.533 | 18,635,826 |
| 2024-09-04 | 5.550 | 5.870 | 5.530 | 5.680 | 5.602 | 27,112,819 |
| 2024-09-03 | 5.430 | 5.600 | 5.420 | 5.560 | 5.483 | 11,523,700 |
| 2024-09-02 | 5.550 | 5.620 | 5.470 | 5.480 | 5.405 | 9,218,900 |
| 2024-08-30 | 5.450 | 5.680 | 5.440 | 5.570 | 5.493 | 13,358,200 |
| 2024-08-29 | 5.300 | 5.530 | 5.290 | 5.480 | 5.405 | 11,920,100 |
| 2024-08-28 | 5.320 | 5.400 | 5.310 | 5.350 | 5.276 | 7,148,550 |
| 2024-08-27 | 5.510 | 5.550 | 5.350 | 5.360 | 5.286 | 16,315,300 |
| 2024-08-26 | 5.500 | 5.570 | 5.490 | 5.550 | 5.474 | 6,220,100 |
| 2024-08-23 | 5.500 | 5.570 | 5.410 | 5.520 | 5.444 | 9,106,500 |
| 2024-08-22 | 5.550 | 5.640 | 5.480 | 5.480 | 5.405 | 9,328,500 |
| 2024-08-21 | 5.560 | 5.670 | 5.550 | 5.560 | 5.483 | 7,685,100 |
| 2024-08-20 | 5.780 | 5.790 | 5.540 | 5.610 | 5.533 | 13,337,436 |
| 2024-08-19 | 5.880 | 5.970 | 5.750 | 5.770 | 5.691 | 17,569,200 |
| 2024-08-16 | 5.880 | 5.960 | 5.770 | 5.940 | 5.858 | 27,816,336 |
| 2024-08-15 | 5.660 | 5.750 | 5.490 | 5.710 | 5.631 | 17,143,900 |
| 2024-08-14 | 5.680 | 5.760 | 5.620 | 5.690 | 5.612 | 15,504,800 |
| 2024-08-13 | 5.680 | 5.750 | 5.550 | 5.630 | 5.552 | 13,589,800 |
| 2024-08-12 | 5.820 | 5.820 | 5.620 | 5.680 | 5.602 | 11,862,500 |
| 2024-08-09 | 5.680 | 5.880 | 5.680 | 5.780 | 5.700 | 18,402,500 |
| 2024-08-08 | 5.940 | 5.940 | 5.700 | 5.730 | 5.651 | 27,393,850 |
| 2024-08-07 | 5.930 | 6.050 | 5.880 | 5.980 | 5.898 | 22,644,050 |
| 2024-08-06 | 6.000 | 6.090 | 5.870 | 5.930 | 5.848 | 25,597,052 |
| 2024-08-05 | 6.350 | 6.410 | 5.880 | 5.900 | 5.819 | 40,514,512 |
| 2024-08-02 | 6.400 | 6.550 | 6.300 | 6.300 | 6.213 | 30,404,248 |
| 2024-08-01 | 6.320 | 6.590 | 6.260 | 6.480 | 6.391 | 44,852,348 |
| 2024-07-31 | 5.960 | 6.540 | 5.900 | 6.360 | 6.272 | 61,166,532 |
| 2024-07-30 | 5.890 | 6.020 | 5.870 | 5.980 | 5.898 | 29,871,605 |
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.