Aurora Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.740	2.770	2.720	2.750	2.750	8,505,403
2023-05-04	2.730	2.830	2.720	2.720	2.720	17,335,594
2023-04-28	2.800	2.870	2.780	2.860	2.860	8,711,224
2023-04-27	2.740	2.860	2.740	2.790	2.790	11,408,787
2023-04-26	2.690	2.800	2.690	2.740	2.740	11,430,509
2023-04-25	2.850	2.870	2.720	2.730	2.730	20,542,620
2023-04-24	2.950	2.980	2.820	2.860	2.860	10,977,323
2023-04-21	2.990	2.990	2.930	2.950	2.950	9,894,400
2023-04-20	2.950	3.020	2.930	2.990	2.990	11,310,620
2023-04-19	2.990	3.020	2.920	2.950	2.950	22,098,663
2023-04-18	3.110	3.130	3.050	3.070	3.070	15,872,140
2023-04-17	3.080	3.150	3.020	3.120	3.120	19,819,854
2023-04-14	3.000	3.060	3.000	3.050	3.050	12,175,509
2023-04-13	3.010	3.060	2.980	2.980	2.980	10,408,124
2023-04-12	2.990	3.090	2.970	3.010	3.010	13,290,820
2023-04-11	2.930	3.020	2.920	2.980	2.980	12,377,400
2023-04-10	3.010	3.020	2.940	2.940	2.940	14,076,061
2023-04-07	3.080	3.110	3.000	3.030	3.030	17,789,340
2023-04-06	3.000	3.170	2.980	3.120	3.120	22,774,681
2023-04-04	3.020	3.060	2.920	3.030	3.030	24,191,996
2023-04-03	2.830	2.960	2.790	2.960	2.960	17,334,860
2023-03-31	2.810	2.850	2.770	2.820	2.820	11,827,600
2023-03-30	2.790	2.860	2.780	2.800	2.800	16,554,900
2023-03-29	2.790	2.930	2.710	2.870	2.870	28,865,820
2023-03-28	2.940	3.000	2.820	2.830	2.830	23,197,965
2023-03-27	3.080	3.090	2.960	2.970	2.970	30,166,082
2023-03-24	3.030	3.170	2.990	3.120	3.120	36,459,378
2023-03-23	2.990	3.140	2.980	3.050	3.050	39,252,876
2023-03-22	2.980	3.050	2.930	2.990	2.990	36,207,836
2023-03-21	3.170	3.180	3.040	3.040	3.040	53,329,572
2023-03-20	2.970	3.200	2.970	3.200	3.200	67,562,180
2023-03-17	3.050	3.180	3.050	3.050	3.050	79,216,056
2023-03-16	3.400	3.450	3.210	3.210	3.210	38,706,920
2023-03-15	3.640	3.670	3.360	3.380	3.380	110,295,219
2023-03-14	3.500	3.540	3.430	3.540	3.540	35,057,388
2023-03-13	3.370	3.370	3.150	3.370	3.370	106,472,538
2023-03-10	3.210	3.210	3.210	3.210	3.210	0
2023-03-09	3.210	3.210	3.210	3.210	3.210	0
2023-03-08	3.210	3.210	3.210	3.210	3.210	0
2023-03-07	3.210	3.210	3.210	3.210	3.210	843,722
2023-03-06	3.060	3.060	3.060	3.060	3.060	1,822,460
2023-03-03	2.910	2.910	2.910	2.910	2.910	505,072
2023-03-02	2.770	2.770	2.770	2.770	2.770	278,620
2023-03-01	2.640	2.640	2.640	2.640	2.640	27,502
2023-02-28	2.510	2.510	2.510	2.510	2.510	95,800
2023-02-27	2.390	2.390	2.390	2.390	2.390	158,720
2023-02-24	2.280	2.280	2.280	2.280	2.280	20,914
2023-02-23	2.170	2.170	2.170	2.170	2.170	25,800
2023-02-22	2.070	2.070	2.070	2.070	2.070	25,000
2023-02-21	1.970	1.970	1.970	1.970	1.970	82,003
2023-02-20	1.880	1.880	1.880	1.880	1.880	540,283
2023-02-17	2.840	2.840	2.840	2.840	2.840	0
2023-02-16	2.770	2.840	2.710	2.840	2.840	101,620,219
2023-02-15	2.700	2.700	2.700	2.700	2.700	9,672,480
2023-02-14	2.550	2.570	2.510	2.570	2.570	14,659,636
2023-02-13	2.460	2.470	2.440	2.450	2.450	14,006,260
2023-02-10	2.430	2.470	2.410	2.450	2.450	14,353,540
2023-02-09	2.440	2.450	2.410	2.430	2.430	12,060,980
2023-02-08	2.460	2.480	2.420	2.430	2.430	15,168,178
2023-02-07	2.400	2.490	2.380	2.450	2.450	20,120,341

← NewerPage 15 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.