Aurora Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.490	1.580	1.460	1.570	1.570	16,248,913
2022-08-03	1.460	1.580	1.460	1.510	1.510	20,508,833
2022-08-02	1.570	1.590	1.500	1.500	1.500	19,006,382
2022-08-01	1.600	1.600	1.530	1.580	1.580	32,172,156
2022-07-29	1.660	1.700	1.610	1.610	1.610	43,824,595
2022-07-28	1.650	1.690	1.620	1.690	1.690	36,026,637
2022-07-27	1.700	1.700	1.550	1.610	1.610	69,650,960
2022-07-26	1.620	1.620	1.620	1.620	1.620	1,925,011
2022-07-25	1.500	1.540	1.490	1.540	1.540	15,321,242
2022-07-22	1.450	1.470	1.410	1.470	1.470	35,037,670
2022-07-21	1.330	1.400	1.300	1.400	1.400	14,297,947
2022-07-20	1.270	1.330	1.260	1.330	1.330	18,411,384
2022-07-19	1.250	1.270	1.240	1.270	1.270	4,561,580
2022-07-18	1.230	1.280	1.220	1.260	1.260	7,432,240
2022-07-15	1.250	1.260	1.230	1.240	1.240	10,736,296
2022-07-14	1.310	1.320	1.270	1.290	1.290	9,731,600
2022-07-13	1.260	1.320	1.260	1.320	1.320	14,068,436
2022-07-12	1.240	1.270	1.230	1.260	1.260	5,609,380
2022-07-11	1.220	1.280	1.200	1.240	1.240	7,026,600
2022-07-08	1.240	1.240	1.210	1.220	1.220	5,159,480
2022-07-07	1.230	1.250	1.210	1.240	1.240	6,142,160
2022-07-06	1.260	1.260	1.200	1.240	1.240	7,854,340
2022-07-05	1.270	1.280	1.240	1.260	1.260	4,791,680
2022-07-04	1.270	1.280	1.270	1.270	1.270	3,863,140
2022-07-01	1.250	1.280	1.250	1.270	1.270	4,730,816
2022-06-30	1.250	1.280	1.240	1.250	1.250	5,854,380
2022-06-29	1.300	1.310	1.240	1.240	1.240	10,602,200
2022-06-28	1.300	1.320	1.290	1.310	1.310	3,585,194
2022-06-27	1.300	1.330	1.300	1.300	1.300	5,166,680
2022-06-24	1.310	1.330	1.300	1.310	1.310	4,700,146
2022-06-23	1.320	1.330	1.300	1.300	1.300	5,897,920
2022-06-22	1.290	1.340	1.280	1.330	1.330	8,249,914
2022-06-21	1.300	1.310	1.280	1.290	1.290	4,673,080
2022-06-20	1.310	1.320	1.290	1.300	1.300	7,559,900
2022-06-17	1.320	1.330	1.300	1.310	1.310	5,890,782
2022-06-16	1.310	1.350	1.310	1.320	1.320	6,704,500
2022-06-15	1.320	1.340	1.310	1.320	1.320	9,700,260
2022-06-14	1.300	1.370	1.300	1.330	1.330	11,990,460
2022-06-13	1.380	1.380	1.320	1.320	1.320	15,257,140
2022-06-10	1.440	1.450	1.370	1.390	1.390	18,740,860
2022-06-09	1.350	1.440	1.340	1.440	1.440	19,122,440
2022-06-08	1.300	1.400	1.290	1.370	1.370	24,956,882
2022-06-07	1.270	1.330	1.270	1.330	1.330	21,124,274
2022-06-06	1.280	1.310	1.250	1.270	1.270	11,306,052
2022-06-02	1.230	1.280	1.220	1.270	1.270	12,103,453
2022-06-01	1.200	1.240	1.200	1.230	1.230	7,709,180
2022-05-31	1.190	1.240	1.190	1.210	1.210	7,425,952
2022-05-30	1.210	1.230	1.190	1.190	1.190	6,688,700
2022-05-27	1.250	1.250	1.210	1.220	1.220	7,195,660
2022-05-26	1.250	1.270	1.220	1.250	1.250	6,087,520
2022-05-25	1.220	1.250	1.200	1.250	1.250	6,452,260
2022-05-24	1.300	1.320	1.240	1.240	1.240	14,797,100
2022-05-23	1.250	1.310	1.240	1.310	1.310	15,218,048
2022-05-20	1.230	1.270	1.230	1.250	1.250	10,317,860
2022-05-19	1.220	1.270	1.200	1.240	1.240	8,477,089
2022-05-18	1.230	1.270	1.190	1.230	1.230	8,743,580
2022-05-17	1.210	1.250	1.180	1.230	1.230	8,124,300
2022-05-16	1.200	1.200	1.170	1.200	1.200	7,894,860
2022-05-13	1.130	1.190	1.110	1.190	1.190	15,642,062
2022-05-12	1.160	1.170	1.120	1.130	1.130	11,985,802

← NewerPage 18 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.