Aurora Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.110	2.190	2.100	2.190	2.190	14,739,288
2023-07-31	2.110	2.120	2.070	2.090	2.090	5,103,020
2023-07-28	2.100	2.120	2.070	2.090	2.090	4,918,376
2023-07-27	2.090	2.140	2.090	2.100	2.100	6,107,340
2023-07-26	2.050	2.140	2.040	2.100	2.100	8,893,200
2023-07-25	2.000	2.080	2.000	2.060	2.060	8,693,700
2023-07-24	2.090	2.110	2.000	2.000	2.000	17,806,700
2023-07-21	2.200	2.200	2.100	2.110	2.110	11,809,558
2023-07-20	2.200	2.210	2.180	2.200	2.200	5,279,822
2023-07-19	2.240	2.260	2.190	2.200	2.200	8,062,880
2023-07-18	2.220	2.270	2.210	2.240	2.240	5,735,320
2023-07-17	2.250	2.290	2.170	2.220	2.220	8,322,000
2023-07-14	2.280	2.310	2.270	2.270	2.270	5,964,340
2023-07-13	2.290	2.300	2.270	2.280	2.280	5,634,263
2023-07-12	2.310	2.330	2.280	2.290	2.290	6,142,420
2023-07-11	2.270	2.330	2.270	2.300	2.300	7,639,383
2023-07-10	2.250	2.280	2.250	2.270	2.270	5,255,396
2023-07-07	2.290	2.310	2.260	2.280	2.280	6,383,920
2023-07-06	2.300	2.330	2.280	2.290	2.290	5,271,900
2023-07-05	2.350	2.350	2.280	2.300	2.300	5,905,720
2023-07-04	2.410	2.410	2.330	2.340	2.340	9,000,460
2023-07-03	2.370	2.410	2.350	2.400	2.400	9,238,565
2023-06-30	2.280	2.390	2.260	2.390	2.390	13,454,458
2023-06-29	2.260	2.320	2.250	2.280	2.280	5,135,120
2023-06-28	2.290	2.300	2.240	2.270	2.270	5,769,100
2023-06-27	2.240	2.300	2.240	2.290	2.290	5,246,896
2023-06-26	2.240	2.320	2.220	2.260	2.260	7,152,153
2023-06-21	2.280	2.300	2.250	2.250	2.250	7,081,320
2023-06-20	2.350	2.360	2.280	2.300	2.300	11,641,088
2023-06-19	2.380	2.420	2.360	2.370	2.370	8,093,780
2023-06-16	2.420	2.450	2.330	2.400	2.400	16,535,113
2023-06-15	2.600	2.660	2.430	2.450	2.450	31,633,693
2023-06-14	2.530	2.530	2.530	2.530	2.530	0
2023-06-13	2.430	2.530	2.430	2.530	2.530	7,136,583
2023-06-12	2.460	2.460	2.400	2.410	2.410	5,587,440
2023-06-09	2.460	2.480	2.420	2.430	2.430	5,280,344
2023-06-08	2.470	2.480	2.430	2.460	2.460	6,036,542
2023-06-07	2.450	2.520	2.450	2.480	2.480	6,525,802
2023-06-06	2.490	2.530	2.450	2.480	2.480	8,670,996
2023-06-05	2.470	2.520	2.460	2.470	2.470	5,864,480
2023-06-02	2.460	2.480	2.400	2.460	2.460	8,174,905
2023-06-01	2.480	2.530	2.430	2.480	2.480	10,969,500
2023-05-31	2.410	2.510	2.380	2.440	2.440	12,824,857
2023-05-30	2.280	2.390	2.210	2.390	2.390	11,296,592
2023-05-29	2.370	2.410	2.270	2.280	2.280	10,738,300
2023-05-26	2.350	2.440	2.350	2.390	2.390	9,860,933
2023-05-25	2.280	2.450	2.250	2.390	2.390	18,558,802
2023-05-24	2.200	2.350	2.200	2.340	2.340	16,085,689
2023-05-23	2.270	2.310	2.210	2.240	2.240	10,452,824
2023-05-22	2.360	2.400	2.240	2.290	2.290	14,799,700
2023-05-19	2.350	2.370	2.330	2.360	2.360	6,670,182
2023-05-18	2.290	2.370	2.290	2.330	2.330	6,130,580
2023-05-17	2.220	2.340	2.190	2.310	2.310	11,117,829
2023-05-16	2.370	2.380	2.290	2.290	2.290	15,227,892
2023-05-15	2.470	2.470	2.380	2.410	2.410	9,293,728
2023-05-12	2.470	2.540	2.440	2.470	2.470	7,447,480
2023-05-11	2.410	2.520	2.410	2.500	2.500	10,897,015
2023-05-10	2.430	2.600	2.360	2.510	2.510	21,446,419
2023-05-09	2.560	2.570	2.480	2.480	2.480	18,172,405
2023-05-08	2.740	2.750	2.610	2.610	2.610	20,955,653

← NewerPage 14 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.