Aurora Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.330	2.350	2.290	2.310	2.310	12,654,292
2023-10-31	2.360	2.390	2.310	2.320	2.320	18,529,419
2023-10-30	2.220	2.360	2.210	2.360	2.360	27,455,311
2023-10-27	2.200	2.300	2.190	2.250	2.250	22,066,430
2023-10-26	2.320	2.370	2.180	2.250	2.250	37,231,308
2023-10-25	2.120	2.270	2.120	2.270	2.270	31,255,046
2023-10-24	2.260	2.310	2.160	2.160	2.160	28,978,641
2023-10-23	2.440	2.440	2.210	2.270	2.270	58,832,191
2023-10-20	2.320	2.320	2.320	2.320	2.320	1,864,700
2023-10-19	2.210	2.210	2.210	2.210	2.210	1,228,020
2023-10-18	2.100	2.100	2.100	2.100	2.100	4,923,506
2023-10-17	2.000	2.010	1.980	2.000	2.000	5,195,020
2023-10-16	2.020	2.020	1.980	2.000	2.000	4,681,860
2023-10-13	2.000	2.020	1.990	2.010	2.010	5,028,240
2023-10-12	2.030	2.040	1.990	2.000	2.000	6,387,262
2023-10-11	2.010	2.040	1.990	2.020	2.020	6,074,100
2023-10-10	2.010	2.030	1.990	2.000	2.000	4,110,520
2023-10-09	2.030	2.050	2.010	2.010	2.010	6,224,400
2023-09-28	2.010	2.030	2.000	2.020	2.020	5,121,182
2023-09-27	2.000	2.020	1.990	1.990	1.990	5,707,880
2023-09-26	2.030	2.040	1.990	2.000	2.000	10,590,420
2023-09-25	2.080	2.090	2.030	2.040	2.040	7,821,905
2023-09-22	2.090	2.150	2.070	2.090	2.090	12,138,662
2023-09-21	2.040	2.140	2.030	2.100	2.100	15,750,702
2023-09-20	2.050	2.080	2.030	2.040	2.040	6,804,500
2023-09-19	2.070	2.080	2.040	2.060	2.060	7,412,460
2023-09-18	2.020	2.100	2.020	2.070	2.070	17,034,397
2023-09-15	2.020	2.030	1.990	2.010	2.010	7,652,281
2023-09-14	1.990	2.080	1.980	2.030	2.030	13,966,010
2023-09-13	2.000	2.010	1.980	1.990	1.990	5,488,600
2023-09-12	2.000	2.000	1.980	1.990	1.990	3,441,296
2023-09-11	2.020	2.030	1.980	2.000	2.000	8,299,600
2023-09-08	2.000	2.030	1.990	2.020	2.020	5,653,461
2023-09-07	2.020	2.040	2.000	2.000	2.000	5,862,300
2023-09-06	2.050	2.050	2.030	2.030	2.030	3,728,460
2023-09-05	2.070	2.070	2.030	2.040	2.040	5,632,260
2023-09-04	2.050	2.090	2.030	2.070	2.070	10,014,187
2023-09-01	2.040	2.080	2.040	2.060	2.060	5,912,765
2023-08-31	2.040	2.050	2.020	2.040	2.040	4,781,602
2023-08-30	2.050	2.070	2.030	2.040	2.040	5,194,311
2023-08-29	2.000	2.060	1.990	2.050	2.050	5,670,900
2023-08-28	2.110	2.130	2.020	2.030	2.030	7,246,870
2023-08-25	2.040	2.070	2.000	2.050	2.050	6,121,900
2023-08-24	2.050	2.060	2.020	2.040	2.040	4,299,700
2023-08-23	2.090	2.090	2.010	2.040	2.040	5,956,960
2023-08-22	2.110	2.120	2.070	2.080	2.080	6,096,800
2023-08-21	2.160	2.160	2.090	2.100	2.100	7,174,660
2023-08-18	2.160	2.250	2.130	2.140	2.140	12,811,700
2023-08-17	2.150	2.170	2.100	2.150	2.150	14,974,049
2023-08-16	2.090	2.170	2.080	2.170	2.170	22,690,746
2023-08-15	2.070	2.100	2.060	2.070	2.070	4,961,731
2023-08-14	2.070	2.090	2.030	2.080	2.080	4,070,740
2023-08-11	2.120	2.120	2.070	2.070	2.070	6,134,300
2023-08-10	2.090	2.140	2.080	2.120	2.120	6,446,000
2023-08-09	2.110	2.110	2.080	2.090	2.090	4,087,300
2023-08-08	2.120	2.130	2.090	2.110	2.110	4,846,140
2023-08-07	2.120	2.140	2.070	2.120	2.120	5,857,240
2023-08-04	2.150	2.150	2.110	2.110	2.110	6,095,180
2023-08-03	2.160	2.190	2.130	2.150	2.150	7,796,300
2023-08-02	2.170	2.190	2.140	2.150	2.150	10,634,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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