Aurora Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.380	2.400	2.360	2.390	2.390	11,354,200
2023-02-03	2.360	2.420	2.320	2.380	2.380	18,930,174
2023-02-02	2.360	2.390	2.350	2.360	2.360	13,524,495
2023-02-01	2.350	2.410	2.350	2.360	2.360	19,278,725
2023-01-31	2.420	2.490	2.380	2.380	2.380	23,777,699
2023-01-30	2.360	2.390	2.340	2.380	2.380	14,372,828
2023-01-20	2.330	2.400	2.310	2.360	2.360	12,337,573
2023-01-19	2.300	2.360	2.290	2.320	2.320	12,171,560
2023-01-18	2.280	2.310	2.270	2.280	2.280	9,650,289
2023-01-17	2.250	2.340	2.240	2.290	2.290	16,299,629
2023-01-16	2.280	2.290	2.190	2.240	2.240	22,801,854
2023-01-13	2.280	2.320	2.260	2.300	2.300	15,632,840
2023-01-12	2.310	2.350	2.280	2.300	2.300	25,265,980
2023-01-11	2.340	2.380	2.280	2.280	2.280	32,507,200
2023-01-10	2.400	2.450	2.400	2.400	2.400	29,621,700
2023-01-09	2.630	2.660	2.490	2.530	2.530	22,800,300
2023-01-06	2.620	2.720	2.580	2.610	2.610	23,951,549
2023-01-05	2.660	2.740	2.570	2.600	2.600	30,348,808
2023-01-04	2.560	2.640	2.550	2.640	2.640	28,430,497
2023-01-03	2.490	2.510	2.440	2.510	2.510	10,571,549
2022-12-30	2.300	2.390	2.260	2.390	2.390	23,841,908
2022-12-29	2.370	2.430	2.280	2.280	2.280	20,958,300
2022-12-28	2.320	2.370	2.220	2.330	2.330	15,453,520
2022-12-27	2.430	2.450	2.310	2.320	2.320	15,971,958
2022-12-26	2.470	2.520	2.410	2.420	2.420	10,094,540
2022-12-23	2.500	2.540	2.460	2.480	2.480	13,586,620
2022-12-22	2.410	2.530	2.400	2.520	2.520	24,082,390
2022-12-21	2.380	2.420	2.350	2.410	2.410	9,481,886
2022-12-20	2.360	2.430	2.260	2.380	2.380	19,489,451
2022-12-19	2.530	2.530	2.370	2.380	2.380	14,158,260
2022-12-16	2.490	2.540	2.460	2.490	2.490	9,546,554
2022-12-15	2.540	2.560	2.470	2.470	2.470	9,598,000
2022-12-14	2.470	2.580	2.470	2.520	2.520	12,968,251
2022-12-13	2.420	2.670	2.420	2.480	2.480	25,943,820
2022-12-12	2.630	2.660	2.550	2.550	2.550	18,752,500
2022-12-09	2.690	2.750	2.600	2.680	2.680	12,769,440
2022-12-08	2.680	2.810	2.680	2.700	2.700	17,877,086
2022-12-07	2.750	2.780	2.690	2.710	2.710	15,169,920
2022-12-06	2.720	2.840	2.660	2.740	2.740	28,394,981
2022-12-05	2.580	2.700	2.580	2.700	2.700	30,802,714
2022-12-02	2.590	2.620	2.540	2.570	2.570	18,194,199
2022-12-01	2.580	2.650	2.510	2.600	2.600	24,385,360
2022-11-30	2.500	2.560	2.460	2.560	2.560	27,994,103
2022-11-29	2.310	2.440	2.310	2.440	2.440	16,898,258
2022-11-28	2.300	2.370	2.270	2.320	2.320	12,985,820
2022-11-25	2.360	2.400	2.280	2.370	2.370	7,606,320
2022-11-24	2.360	2.400	2.330	2.360	2.360	7,066,560
2022-11-23	2.400	2.420	2.280	2.360	2.360	19,594,860
2022-11-22	2.520	2.580	2.400	2.400	2.400	24,527,960
2022-11-21	2.410	2.530	2.390	2.530	2.530	17,196,320
2022-11-18	2.490	2.540	2.430	2.450	2.450	15,109,420
2022-11-17	2.440	2.550	2.430	2.490	2.490	24,664,028
2022-11-16	2.340	2.430	2.310	2.430	2.430	15,149,188
2022-11-15	2.240	2.330	2.240	2.310	2.310	8,583,060
2022-11-14	2.380	2.400	2.300	2.300	2.300	15,166,700
2022-11-11	2.420	2.480	2.370	2.420	2.420	13,023,718
2022-11-10	2.370	2.430	2.350	2.420	2.420	15,760,769
2022-11-09	2.270	2.390	2.260	2.390	2.390	20,692,583
2022-11-08	2.230	2.280	2.210	2.280	2.280	7,388,423
2022-11-07	2.210	2.300	2.180	2.230	2.230	10,850,462

← NewerPage 16 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.