Aurora Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.210	2.270	2.170	2.240	2.240	10,643,317
2022-11-03	2.130	2.230	2.110	2.210	2.210	16,784,981
2022-11-02	2.120	2.120	2.100	2.120	2.120	6,877,220
2022-11-01	2.040	2.070	1.960	2.020	2.020	14,129,821
2022-10-31	2.160	2.160	2.060	2.060	2.060	13,321,960
2022-10-28	2.030	2.090	2.030	2.060	2.060	9,799,748
2022-10-27	2.080	2.140	2.040	2.050	2.050	9,559,162
2022-10-26	2.030	2.100	2.030	2.070	2.070	11,439,600
2022-10-25	2.150	2.160	2.070	2.070	2.070	19,828,400
2022-10-24	2.260	2.310	2.140	2.180	2.180	17,337,288
2022-10-21	2.200	2.300	2.170	2.250	2.250	20,767,040
2022-10-20	2.230	2.330	2.190	2.270	2.270	27,287,191
2022-10-19	2.270	2.330	2.170	2.220	2.220	23,361,100
2022-10-18	2.060	2.250	2.050	2.250	2.250	29,041,120
2022-10-17	2.180	2.200	2.140	2.140	2.140	14,811,500
2022-10-14	2.260	2.280	2.170	2.250	2.250	37,950,168
2022-10-13	2.060	2.170	2.050	2.170	2.170	18,677,524
2022-10-12	2.110	2.120	1.960	2.070	2.070	30,275,297
2022-10-11	2.050	2.050	2.000	2.050	2.050	5,943,341
2022-10-10	1.950	1.950	1.950	1.950	1.950	4,660,700
2022-09-30	1.820	1.900	1.760	1.860	1.860	13,834,905
2022-09-29	1.840	1.950	1.810	1.830	1.830	20,224,425
2022-09-28	1.840	1.880	1.810	1.880	1.880	26,378,331
2022-09-27	1.740	1.790	1.710	1.790	1.790	15,132,971
2022-09-26	1.700	1.760	1.680	1.700	1.700	15,966,720
2022-09-23	1.780	1.800	1.700	1.700	1.700	19,223,600
2022-09-22	1.780	1.830	1.760	1.790	1.790	15,357,820
2022-09-21	1.820	1.820	1.760	1.800	1.800	20,012,500
2022-09-20	1.850	1.880	1.800	1.830	1.830	27,995,268
2022-09-19	1.930	1.950	1.890	1.890	1.890	13,066,500
2022-09-16	2.050	2.090	1.990	1.990	1.990	30,261,540
2022-09-15	1.990	2.140	1.950	2.090	2.090	51,656,793
2022-09-14	2.010	2.080	1.890	2.050	2.050	54,312,855
2022-09-13	1.980	1.980	1.940	1.980	1.980	13,232,714
2022-09-09	1.780	1.890	1.750	1.890	1.890	44,358,829
2022-09-08	1.800	1.800	1.800	1.800	1.800	4,385,490
2022-09-07	1.630	1.710	1.600	1.710	1.710	15,977,811
2022-09-06	1.630	1.650	1.620	1.630	1.630	7,443,440
2022-09-05	1.650	1.670	1.610	1.640	1.640	8,043,420
2022-09-02	1.600	1.650	1.590	1.640	1.640	8,493,158
2022-09-01	1.610	1.630	1.550	1.610	1.610	9,881,748
2022-08-31	1.660	1.660	1.590	1.600	1.600	10,175,500
2022-08-30	1.550	1.630	1.530	1.610	1.610	12,852,476
2022-08-29	1.530	1.560	1.500	1.550	1.550	7,122,285
2022-08-26	1.540	1.610	1.530	1.550	1.550	8,653,820
2022-08-25	1.540	1.570	1.520	1.540	1.540	8,457,515
2022-08-24	1.600	1.610	1.530	1.540	1.540	10,033,900
2022-08-23	1.570	1.600	1.560	1.600	1.600	8,590,747
2022-08-22	1.560	1.610	1.520	1.570	1.570	9,741,584
2022-08-19	1.580	1.590	1.530	1.560	1.560	8,658,520
2022-08-18	1.650	1.650	1.570	1.570	1.570	12,639,060
2022-08-17	1.610	1.650	1.600	1.650	1.650	10,268,008
2022-08-16	1.600	1.630	1.580	1.600	1.600	7,780,760
2022-08-15	1.550	1.640	1.550	1.600	1.600	9,271,367
2022-08-12	1.570	1.600	1.560	1.560	1.560	6,002,420
2022-08-11	1.580	1.610	1.550	1.580	1.580	8,101,003
2022-08-10	1.670	1.690	1.570	1.580	1.580	16,989,160
2022-08-09	1.540	1.620	1.540	1.620	1.620	8,292,000
2022-08-08	1.490	1.580	1.490	1.540	1.540	10,126,100
2022-08-05	1.550	1.580	1.500	1.510	1.510	11,950,582

← NewerPage 17 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.