Aurora Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.240 | 1.260 | 1.180 | 1.180 | 1.180 | 14,578,860 |
| 2022-05-10 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 6,505,882 |
| 2022-05-09 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 10,831,448 |
| 2022-05-06 | 1.170 | 1.260 | 1.170 | 1.250 | 1.250 | 15,028,250 |
| 2022-05-05 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 15,316,702 |
| 2022-04-29 | 1.100 | 1.140 | 1.070 | 1.140 | 1.140 | 9,939,922 |
| 2022-04-28 | 1.090 | 1.170 | 1.080 | 1.090 | 1.090 | 14,056,860 |
| 2022-04-27 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 11,989,000 |
| 2022-04-26 | 1.190 | 1.220 | 1.190 | 1.190 | 1.190 | 13,434,400 |
| 2022-04-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-04-22 | 1.210 | 1.270 | 1.190 | 1.250 | 1.250 | 5,948,880 |
| 2022-04-21 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 6,241,360 |
| 2022-04-20 | 1.230 | 1.300 | 1.230 | 1.280 | 1.280 | 7,062,040 |
| 2022-04-19 | 1.230 | 1.260 | 1.190 | 1.240 | 1.240 | 7,973,747 |
| 2022-04-18 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 9,616,260 |
| 2022-04-15 | 1.350 | 1.360 | 1.290 | 1.300 | 1.300 | 11,252,321 |
| 2022-04-14 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 5,103,460 |
| 2022-04-13 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 5,181,840 |
| 2022-04-12 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 4,611,126 |
| 2022-04-11 | 1.430 | 1.430 | 1.380 | 1.410 | 1.410 | 4,112,080 |
| 2022-04-08 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 5,827,980 |
| 2022-04-07 | 1.440 | 1.490 | 1.440 | 1.450 | 1.450 | 5,692,539 |
| 2022-04-06 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 7,041,900 |
| 2022-04-01 | 1.360 | 1.430 | 1.350 | 1.430 | 1.430 | 9,166,697 |
| 2022-03-31 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 3,866,360 |
| 2022-03-30 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 4,771,726 |
| 2022-03-29 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 4,559,202 |
| 2022-03-28 | 1.370 | 1.400 | 1.350 | 1.360 | 1.360 | 7,600,202 |
| 2022-03-25 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 7,012,500 |
| 2022-03-24 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 4,597,296 |
| 2022-03-23 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 5,076,962 |
| 2022-03-22 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 9,075,680 |
| 2022-03-21 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 3,875,380 |
| 2022-03-18 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 4,740,840 |
| 2022-03-17 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 5,618,220 |
| 2022-03-16 | 1.410 | 1.450 | 1.360 | 1.440 | 1.440 | 8,526,080 |
| 2022-03-15 | 1.450 | 1.480 | 1.410 | 1.410 | 1.410 | 7,140,840 |
| 2022-03-14 | 1.440 | 1.480 | 1.420 | 1.460 | 1.460 | 5,260,880 |
| 2022-03-11 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 5,297,540 |
| 2022-03-10 | 1.460 | 1.490 | 1.440 | 1.460 | 1.460 | 6,588,800 |
| 2022-03-09 | 1.430 | 1.460 | 1.370 | 1.430 | 1.430 | 7,810,340 |
| 2022-03-08 | 1.480 | 1.490 | 1.420 | 1.430 | 1.430 | 8,501,940 |
| 2022-03-07 | 1.520 | 1.520 | 1.460 | 1.480 | 1.480 | 6,776,300 |
| 2022-03-04 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 6,926,880 |
| 2022-03-03 | 1.530 | 1.590 | 1.520 | 1.570 | 1.570 | 9,209,740 |
| 2022-03-02 | 1.510 | 1.540 | 1.500 | 1.530 | 1.530 | 4,559,980 |
| 2022-03-01 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 6,101,464 |
| 2022-02-28 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 7,703,301 |
| 2022-02-25 | 1.510 | 1.550 | 1.500 | 1.530 | 1.530 | 9,387,188 |
| 2022-02-24 | 1.580 | 1.620 | 1.510 | 1.510 | 1.510 | 14,967,781 |
| 2022-02-23 | 1.590 | 1.620 | 1.550 | 1.590 | 1.590 | 11,187,331 |
| 2022-02-22 | 1.600 | 1.650 | 1.580 | 1.590 | 1.590 | 9,964,560 |
| 2022-02-21 | 1.560 | 1.640 | 1.550 | 1.610 | 1.610 | 13,883,038 |
| 2022-02-18 | 1.540 | 1.570 | 1.510 | 1.560 | 1.560 | 8,282,755 |
| 2022-02-17 | 1.540 | 1.580 | 1.520 | 1.540 | 1.540 | 8,772,960 |
| 2022-02-16 | 1.520 | 1.560 | 1.500 | 1.540 | 1.540 | 11,431,820 |
| 2022-02-15 | 1.500 | 1.540 | 1.480 | 1.490 | 1.490 | 7,312,620 |
| 2022-02-14 | 1.530 | 1.540 | 1.480 | 1.500 | 1.500 | 12,307,783 |
| 2022-02-11 | 1.500 | 1.540 | 1.490 | 1.540 | 1.540 | 7,926,700 |
| 2022-02-10 | 1.510 | 1.510 | 1.450 | 1.470 | 1.470 | 7,889,900 |
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.