Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.790 | 3.800 | 3.730 | 3.760 | 3.760 | 8,259,820 |
| 2024-07-26 | 3.770 | 3.820 | 3.740 | 3.790 | 3.790 | 9,382,441 |
| 2024-07-25 | 3.650 | 3.840 | 3.650 | 3.790 | 3.790 | 13,165,350 |
| 2024-07-24 | 3.740 | 3.810 | 3.640 | 3.680 | 3.680 | 14,083,650 |
| 2024-07-23 | 3.850 | 3.940 | 3.780 | 3.790 | 3.790 | 19,714,590 |
| 2024-07-22 | 3.950 | 3.990 | 3.860 | 3.890 | 3.890 | 15,602,909 |
| 2024-07-19 | 3.770 | 3.910 | 3.750 | 3.890 | 3.890 | 15,268,628 |
| 2024-07-18 | 3.750 | 3.850 | 3.700 | 3.780 | 3.780 | 15,873,634 |
| 2024-07-17 | 3.870 | 3.960 | 3.780 | 3.790 | 3.790 | 18,344,551 |
| 2024-07-16 | 3.910 | 4.030 | 3.870 | 3.920 | 3.920 | 20,628,461 |
| 2024-07-15 | 3.850 | 4.040 | 3.840 | 3.960 | 3.960 | 17,542,100 |
| 2024-07-12 | 3.770 | 3.940 | 3.710 | 3.900 | 3.900 | 18,899,532 |
| 2024-07-11 | 3.840 | 3.840 | 3.760 | 3.800 | 3.800 | 11,260,340 |
| 2024-07-10 | 3.640 | 3.860 | 3.590 | 3.730 | 3.730 | 18,438,343 |
| 2024-07-09 | 3.750 | 3.810 | 3.600 | 3.680 | 3.680 | 22,720,492 |
| 2024-07-08 | 3.870 | 3.930 | 3.740 | 3.790 | 3.790 | 19,575,314 |
| 2024-07-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-07-04 | 4.000 | 4.010 | 3.810 | 3.810 | 3.810 | 23,499,081 |
| 2024-07-03 | 3.910 | 4.030 | 3.890 | 4.010 | 4.010 | 15,166,594 |
| 2024-07-02 | 3.880 | 4.030 | 3.830 | 3.930 | 3.930 | 19,325,000 |
| 2024-07-01 | 3.700 | 3.910 | 3.650 | 3.910 | 3.910 | 21,827,247 |
| 2024-06-28 | 3.650 | 3.800 | 3.560 | 3.720 | 3.720 | 29,331,212 |
| 2024-06-27 | 3.610 | 3.680 | 3.560 | 3.680 | 3.680 | 25,793,899 |
| 2024-06-26 | 3.460 | 3.780 | 3.460 | 3.500 | 3.500 | 40,603,063 |
| 2024-06-25 | 3.640 | 3.710 | 3.640 | 3.640 | 3.640 | 25,129,250 |
| 2024-06-24 | 3.980 | 3.980 | 3.830 | 3.830 | 3.830 | 16,048,000 |
| 2024-06-21 | 3.990 | 4.110 | 3.880 | 4.030 | 4.030 | 20,419,868 |
| 2024-06-20 | 4.200 | 4.270 | 4.050 | 4.050 | 4.050 | 30,367,885 |
| 2024-06-19 | 4.300 | 4.340 | 4.190 | 4.260 | 4.260 | 20,550,873 |
| 2024-06-18 | 4.410 | 4.440 | 4.230 | 4.350 | 4.350 | 24,604,950 |
| 2024-06-17 | 4.310 | 4.440 | 4.230 | 4.390 | 4.390 | 22,169,663 |
| 2024-06-14 | 4.170 | 4.380 | 4.140 | 4.350 | 4.350 | 25,171,378 |
| 2024-06-13 | 4.340 | 4.410 | 4.180 | 4.180 | 4.180 | 28,133,432 |
| 2024-06-12 | 4.100 | 4.360 | 4.090 | 4.360 | 4.360 | 31,213,683 |
| 2024-06-11 | 3.870 | 4.160 | 3.760 | 4.150 | 4.150 | 43,461,706 |
| 2024-06-07 | 4.250 | 4.300 | 3.940 | 3.960 | 3.960 | 44,940,931 |
| 2024-06-06 | 4.300 | 4.420 | 4.150 | 4.150 | 4.150 | 28,851,841 |
| 2024-06-05 | 4.470 | 4.580 | 4.370 | 4.370 | 4.370 | 32,383,046 |
| 2024-06-04 | 4.540 | 4.740 | 4.420 | 4.600 | 4.600 | 32,738,870 |
| 2024-06-03 | 4.670 | 4.790 | 4.400 | 4.630 | 4.630 | 47,051,298 |
| 2024-05-31 | 4.410 | 4.630 | 4.380 | 4.630 | 4.630 | 35,772,714 |
| 2024-05-30 | 4.200 | 4.410 | 4.140 | 4.410 | 4.410 | 42,754,679 |
| 2024-05-29 | 4.270 | 4.410 | 4.200 | 4.200 | 4.200 | 42,346,319 |
| 2024-05-28 | 4.460 | 4.460 | 4.270 | 4.420 | 4.420 | 57,032,061 |
| 2024-05-27 | 4.440 | 4.500 | 4.250 | 4.250 | 4.250 | 31,886,932 |
| 2024-05-24 | 4.530 | 4.730 | 4.430 | 4.470 | 4.470 | 30,615,485 |
| 2024-05-23 | 4.630 | 4.670 | 4.460 | 4.590 | 4.590 | 32,970,546 |
| 2024-05-22 | 4.450 | 4.610 | 4.410 | 4.610 | 4.610 | 40,595,173 |
| 2024-05-21 | 4.300 | 4.390 | 4.130 | 4.390 | 4.390 | 47,567,564 |
| 2024-05-20 | 4.450 | 4.450 | 4.160 | 4.180 | 4.180 | 38,936,059 |
| 2024-05-17 | 4.230 | 4.290 | 4.070 | 4.240 | 4.240 | 53,385,959 |
| 2024-05-16 | 4.200 | 4.200 | 4.010 | 4.090 | 4.090 | 73,361,524 |
| 2024-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,517,573 |
| 2024-05-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 3,106,352 |
| 2024-05-13 | 3.430 | 3.630 | 3.370 | 3.630 | 3.630 | 27,539,259 |
| 2024-05-10 | 3.380 | 3.480 | 3.260 | 3.460 | 3.460 | 51,279,834 |
| 2024-05-09 | 3.350 | 3.550 | 3.290 | 3.390 | 3.390 | 61,998,531 |
| 2024-05-08 | 3.130 | 3.450 | 3.130 | 3.450 | 3.450 | 126,201,423 |
| 2024-05-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1,525,800 |
| 2024-05-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,162,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-08 | 0.1500 CNY |
| 2020-10-21 | 0.1300 CNY |
| 2019-07-26 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.