Aurora Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.440	1.510	1.440	1.490	1.490	10,429,480
2022-02-08	1.390	1.460	1.390	1.450	1.450	10,056,231
2022-02-07	1.360	1.400	1.360	1.390	1.390	9,308,831
2022-01-28	1.360	1.380	1.340	1.350	1.350	18,447,524
2022-01-27	1.450	1.480	1.410	1.410	1.410	9,606,200
2022-01-26	1.450	1.490	1.410	1.480	1.480	9,464,758
2022-01-25	1.470	1.520	1.450	1.460	1.460	12,934,220
2022-01-24	1.450	1.460	1.430	1.450	1.450	7,904,898
2022-01-21	1.500	1.510	1.430	1.460	1.460	15,007,928
2022-01-20	1.520	1.530	1.500	1.500	1.500	6,125,520
2022-01-19	1.510	1.540	1.500	1.520	1.520	7,739,955
2022-01-18	1.560	1.570	1.510	1.520	1.520	12,490,960
2022-01-17	1.550	1.590	1.540	1.560	1.560	9,827,300
2022-01-14	1.580	1.590	1.540	1.550	1.550	11,975,775
2022-01-13	1.620	1.620	1.570	1.590	1.590	16,161,900
2022-01-12	1.630	1.640	1.600	1.620	1.620	13,856,560
2022-01-11	1.620	1.640	1.620	1.630	1.630	10,019,700
2022-01-10	1.620	1.630	1.590	1.620	1.620	8,551,700
2022-01-07	1.660	1.660	1.610	1.620	1.620	12,848,420
2022-01-06	1.650	1.670	1.630	1.650	1.650	7,733,282
2022-01-05	1.670	1.680	1.630	1.650	1.650	10,127,116
2022-01-04	1.680	1.700	1.660	1.680	1.680	10,511,555
2021-12-31	1.640	1.690	1.640	1.670	1.670	6,195,070
2021-12-30	1.650	1.680	1.640	1.650	1.650	5,388,820
2021-12-29	1.620	1.670	1.620	1.650	1.650	5,598,515
2021-12-28	1.610	1.670	1.600	1.630	1.630	8,437,020
2021-12-27	1.620	1.630	1.560	1.610	1.610	10,287,440
2021-12-24	1.710	1.730	1.620	1.630	1.630	19,605,900
2021-12-23	1.740	1.750	1.700	1.710	1.710	12,731,091
2021-12-22	1.700	1.770	1.700	1.750	1.750	22,464,766
2021-12-21	1.670	1.710	1.660	1.690	1.690	7,170,200
2021-12-20	1.700	1.700	1.670	1.680	1.680	8,450,041
2021-12-17	1.750	1.750	1.700	1.710	1.710	10,370,320
2021-12-16	1.720	1.750	1.710	1.750	1.750	10,544,500
2021-12-15	1.710	1.730	1.690	1.710	1.710	8,315,603
2021-12-14	1.730	1.750	1.700	1.720	1.720	8,726,502
2021-12-13	1.770	1.780	1.730	1.740	1.740	8,909,161
2021-12-10	1.720	1.800	1.710	1.780	1.780	13,848,701
2021-12-09	1.760	1.760	1.700	1.720	1.720	16,690,640
2021-12-08	1.860	1.870	1.770	1.770	1.770	22,348,423
2021-12-07	1.820	1.890	1.780	1.860	1.860	26,548,085
2021-12-06	1.780	1.860	1.780	1.820	1.820	16,428,060
2021-12-03	1.800	1.860	1.780	1.790	1.790	18,473,722
2021-12-02	1.740	1.830	1.720	1.830	1.830	26,271,265
2021-12-01	1.700	1.760	1.700	1.740	1.740	9,710,700
2021-11-30	1.670	1.740	1.670	1.700	1.700	14,548,947
2021-11-29	1.630	1.700	1.620	1.680	1.680	9,686,277
2021-11-26	1.640	1.680	1.640	1.650	1.650	6,543,330
2021-11-25	1.680	1.720	1.640	1.650	1.650	8,396,600
2021-11-24	1.640	1.710	1.630	1.690	1.690	10,876,940
2021-11-23	1.620	1.660	1.610	1.640	1.640	7,619,400
2021-11-22	1.640	1.640	1.610	1.630	1.630	10,919,525
2021-11-19	1.700	1.720	1.650	1.660	1.660	8,529,720
2021-11-18	1.650	1.720	1.640	1.690	1.690	11,562,060
2021-11-17	1.620	1.680	1.610	1.660	1.660	8,851,156
2021-11-16	1.640	1.640	1.610	1.630	1.630	5,272,520
2021-11-15	1.640	1.660	1.620	1.640	1.640	6,228,580
2021-11-12	1.640	1.670	1.630	1.640	1.640	6,018,660
2021-11-11	1.650	1.690	1.640	1.640	1.640	7,958,500
2021-11-10	1.670	1.710	1.650	1.660	1.660	9,791,860

← NewerPage 20 of 21 · 1,212 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.