Aurora Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.260	2.280	2.230	2.250	2.250	30,224,756
2025-01-21	2.330	2.380	2.250	2.270	2.270	55,661,560
2025-01-20	2.300	2.340	2.270	2.320	2.320	45,720,680
2025-01-17	2.300	2.320	2.260	2.290	2.290	43,420,760
2025-01-16	2.290	2.410	2.290	2.320	2.320	66,074,861
2025-01-15	2.290	2.330	2.230	2.290	2.290	62,891,741
2025-01-14	2.170	2.300	2.160	2.290	2.290	79,740,795
2025-01-13	2.140	2.200	2.110	2.150	2.150	59,361,540
2025-01-10	2.300	2.360	2.190	2.190	2.190	69,652,700
2025-01-09	2.290	2.340	2.280	2.310	2.310	49,629,780
2025-01-08	2.330	2.340	2.220	2.310	2.310	78,581,000
2025-01-07	2.230	2.350	2.210	2.350	2.350	86,215,860
2025-01-06	2.240	2.300	2.190	2.220	2.220	67,938,216
2025-01-03	2.530	2.550	2.270	2.290	2.290	111,189,820
2025-01-02	2.540	2.630	2.460	2.510	2.510	93,785,781
2024-12-31	2.530	2.580	2.500	2.540	2.540	86,730,038
2024-12-30	2.560	2.600	2.470	2.500	2.500	68,076,643
2024-12-27	2.490	2.570	2.450	2.520	2.520	70,707,700
2024-12-26	2.430	2.580	2.430	2.500	2.500	80,868,120
2024-12-25	2.580	2.590	2.420	2.460	2.460	113,229,028
2024-12-24	2.700	2.720	2.520	2.580	2.580	129,665,452
2024-12-23	2.970	2.990	2.710	2.730	2.730	105,128,860
2024-12-20	2.970	3.040	2.900	2.970	2.970	105,121,447
2024-12-19	2.870	2.970	2.780	2.960	2.960	122,890,659
2024-12-18	2.860	2.990	2.820	2.910	2.910	99,345,567
2024-12-17	3.070	3.110	2.840	2.910	2.910	168,052,548
2024-12-16	3.030	3.290	2.960	3.140	3.140	199,582,373
2024-12-13	3.020	3.240	3.020	3.070	3.070	242,633,180
2024-12-12	3.100	3.120	2.960	3.060	3.060	256,296,165
2024-12-11	2.840	3.120	2.840	3.120	3.120	211,721,985
2024-12-10	3.050	3.050	2.830	2.840	2.840	153,589,300
2024-12-09	2.920	3.050	2.840	2.900	2.900	194,053,130
2024-12-06	2.890	3.060	2.820	2.960	2.960	316,293,538
2024-12-05	2.560	2.860	2.550	2.860	2.860	224,172,530
2024-12-04	2.690	2.780	2.580	2.600	2.600	126,465,472
2024-12-03	2.740	2.760	2.630	2.710	2.710	119,630,180
2024-12-02	2.510	2.720	2.500	2.680	2.680	138,791,721
2024-11-29	2.520	2.530	2.420	2.500	2.500	90,563,446
2024-11-28	2.510	2.610	2.480	2.530	2.530	107,938,385
2024-11-27	2.450	2.510	2.390	2.510	2.510	80,790,724
2024-11-26	2.580	2.650	2.460	2.480	2.480	92,564,952
2024-11-25	2.570	2.590	2.420	2.570	2.570	165,101,199
2024-11-22	2.820	2.910	2.660	2.670	2.670	191,464,233
2024-11-21	2.960	2.960	2.780	2.820	2.820	236,865,680
2024-11-20	2.650	2.840	2.570	2.840	2.840	240,160,972
2024-11-19	2.480	2.600	2.410	2.580	2.580	113,026,100
2024-11-18	2.700	2.740	2.430	2.480	2.480	160,382,386
2024-11-15	2.610	2.780	2.610	2.680	2.680	161,270,380
2024-11-14	2.690	2.740	2.590	2.600	2.600	130,930,101
2024-11-13	2.740	2.840	2.640	2.690	2.690	178,110,400
2024-11-12	2.900	2.960	2.660	2.710	2.710	284,032,525
2024-11-11	2.880	3.090	2.820	2.910	2.910	407,392,981
2024-11-08	2.680	2.810	2.630	2.810	2.810	229,671,150
2024-11-07	2.280	2.550	2.270	2.550	2.550	226,893,420
2024-11-06	2.360	2.380	2.280	2.320	2.320	108,461,477
2024-11-05	2.240	2.380	2.220	2.340	2.340	109,977,861
2024-11-04	2.230	2.320	2.210	2.240	2.240	84,408,893
2024-11-01	2.360	2.370	2.220	2.230	2.230	140,486,961
2024-10-31	2.370	2.490	2.290	2.380	2.380	181,700,732
2024-10-30	2.250	2.430	2.240	2.380	2.380	199,882,097

← NewerPage 8 of 21 · 1,218 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.