Aurora Optoelectronics Co Ltd historical data

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

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

← NewerPage 19 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.