Shenzhen Aoni Electronic Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	47.270	47.830	47.010	47.720	33.539	1,130,778
2022-02-08	46.980	47.470	46.520	47.280	33.230	1,115,650
2022-02-07	46.460	47.660	46.300	47.080	33.090	1,882,665
2022-01-28	45.390	46.170	45.060	45.660	32.092	1,345,258
2022-01-27	47.700	47.920	45.220	45.220	31.782	2,088,550
2022-01-26	48.750	48.750	47.640	47.810	33.603	1,403,117
2022-01-25	51.080	51.130	48.250	48.250	33.912	2,170,963
2022-01-24	50.530	50.830	50.260	50.700	35.634	1,135,709
2022-01-21	52.360	52.740	50.530	50.530	35.515	2,698,393
2022-01-20	54.000	54.150	52.630	52.650	37.004	3,261,062
2022-01-19	53.810	54.350	53.680	54.350	38.199	2,476,027
2022-01-18	55.350	55.350	53.890	53.980	37.939	4,201,044
2022-01-17	54.220	55.480	54.220	55.320	38.881	3,939,492
2022-01-14	54.010	55.200	53.910	54.210	38.101	3,329,970
2022-01-13	55.700	55.700	54.330	54.420	38.248	4,289,419
2022-01-12	54.200	56.660	54.110	56.150	39.464	5,760,356
2022-01-11	54.500	54.860	53.840	54.150	38.059	2,908,438
2022-01-10	54.300	54.890	53.720	54.490	38.298	2,675,800
2022-01-07	56.000	56.000	54.200	54.280	38.150	5,504,046
2022-01-06	55.490	56.760	55.130	55.920	39.303	3,967,651
2022-01-05	58.000	58.000	55.550	55.710	39.155	6,938,765
2022-01-04	59.010	61.550	58.210	58.440	41.074	8,134,684
2021-12-31	64.490	66.000	60.000	60.020	42.184	12,404,907
2021-12-30	56.980	68.340	56.000	66.300	46.598	17,990,092
2021-12-29	56.500	61.300	56.000	58.550	41.151	12,214,298
2021-12-28	65.000	65.900	54.000	58.190	40.898	17,674,511

← NewerPage 20 of 20 · 1,166 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2023-06-21	0.2000 CNY
2022-05-31	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.