Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-04-29 | 3.500 | 3.640 | 3.460 | 3.640 | 3.640 | 34,277,769 |
| 2024-04-26 | 3.560 | 3.610 | 3.500 | 3.540 | 3.540 | 34,107,768 |
| 2024-04-25 | 3.670 | 3.750 | 3.610 | 3.630 | 3.630 | 22,218,102 |
| 2024-04-24 | 3.730 | 3.760 | 3.620 | 3.680 | 3.680 | 27,448,085 |
| 2024-04-23 | 3.850 | 3.920 | 3.750 | 3.760 | 3.760 | 31,165,584 |
| 2024-04-22 | 3.700 | 4.050 | 3.550 | 3.900 | 3.900 | 44,556,324 |
| 2024-04-19 | 3.880 | 3.900 | 3.760 | 3.780 | 3.780 | 25,910,064 |
| 2024-04-18 | 3.840 | 4.120 | 3.670 | 3.940 | 3.940 | 48,673,714 |
| 2024-04-17 | 3.590 | 3.880 | 3.560 | 3.830 | 3.830 | 39,414,147 |
| 2024-04-16 | 3.980 | 4.000 | 3.610 | 3.610 | 3.610 | 33,967,140 |
| 2024-04-15 | 4.180 | 4.290 | 3.910 | 4.010 | 4.010 | 45,491,602 |
| 2024-04-12 | 4.450 | 4.530 | 4.300 | 4.330 | 4.330 | 32,621,225 |
| 2024-04-11 | 4.680 | 4.700 | 4.440 | 4.460 | 4.460 | 35,495,855 |
| 2024-04-10 | 4.650 | 4.830 | 4.510 | 4.720 | 4.720 | 43,923,348 |
| 2024-04-09 | 4.730 | 4.880 | 4.400 | 4.630 | 4.630 | 47,703,307 |
| 2024-04-08 | 4.880 | 5.110 | 4.710 | 4.730 | 4.730 | 61,073,470 |
| 2024-04-03 | 5.180 | 5.450 | 5.150 | 5.230 | 5.230 | 48,823,019 |
| 2024-04-02 | 5.460 | 5.470 | 5.150 | 5.200 | 5.200 | 52,935,556 |
| 2024-04-01 | 5.130 | 5.840 | 5.130 | 5.470 | 5.470 | 78,020,494 |
| 2024-03-29 | 5.550 | 5.990 | 5.400 | 5.700 | 5.700 | 55,049,884 |
| 2024-03-28 | 5.430 | 5.740 | 5.190 | 5.600 | 5.600 | 71,003,359 |
| 2024-03-27 | 5.700 | 6.010 | 5.400 | 5.500 | 5.500 | 118,343,794 |
| 2024-03-26 | 5.160 | 5.640 | 5.160 | 5.640 | 5.640 | 49,491,585 |
| 2024-03-25 | 5.080 | 5.560 | 5.080 | 5.130 | 5.130 | 96,230,160 |
| 2024-03-22 | 6.450 | 6.700 | 5.600 | 5.640 | 5.640 | 152,740,900 |
| 2024-03-21 | 5.730 | 6.150 | 5.690 | 6.150 | 6.150 | 114,286,527 |
| 2024-03-20 | 5.100 | 5.590 | 5.100 | 5.590 | 5.590 | 101,280,901 |
| 2024-03-19 | 4.610 | 5.080 | 4.550 | 5.080 | 5.080 | 99,993,894 |
| 2024-03-18 | 4.470 | 4.780 | 4.380 | 4.620 | 4.620 | 102,981,382 |
| 2024-03-15 | 3.990 | 4.370 | 3.940 | 4.370 | 4.370 | 73,329,633 |
| 2024-03-14 | 3.900 | 4.030 | 3.900 | 3.970 | 3.970 | 28,054,795 |
| 2024-03-13 | 4.120 | 4.130 | 3.950 | 3.970 | 3.970 | 38,665,683 |
| 2024-03-12 | 4.070 | 4.120 | 3.990 | 4.100 | 4.100 | 39,651,870 |
| 2024-03-11 | 3.970 | 4.160 | 3.940 | 4.050 | 4.050 | 49,971,096 |
| 2024-03-08 | 4.480 | 4.480 | 4.060 | 4.070 | 4.070 | 87,746,856 |
| 2024-03-07 | 3.890 | 4.210 | 3.800 | 4.210 | 4.210 | 46,215,307 |
| 2024-03-06 | 3.650 | 3.880 | 3.650 | 3.830 | 3.830 | 40,107,199 |
| 2024-03-05 | 4.010 | 4.010 | 3.780 | 3.800 | 3.800 | 47,135,962 |
| 2024-03-04 | 3.990 | 4.100 | 3.900 | 4.020 | 4.020 | 53,518,308 |
| 2024-03-01 | 4.050 | 4.170 | 3.900 | 3.930 | 3.930 | 69,705,515 |
| 2024-02-29 | 3.820 | 4.320 | 3.820 | 4.220 | 4.220 | 101,887,308 |
| 2024-02-28 | 4.800 | 5.180 | 4.240 | 4.240 | 4.240 | 118,782,753 |
| 2024-02-27 | 4.350 | 4.710 | 4.200 | 4.710 | 4.710 | 53,361,155 |
| 2024-02-26 | 4.110 | 4.280 | 3.990 | 4.280 | 4.280 | 66,490,609 |
| 2024-02-23 | 3.650 | 3.890 | 3.570 | 3.890 | 3.890 | 65,922,575 |
| 2024-02-22 | 3.150 | 3.540 | 3.150 | 3.540 | 3.540 | 60,596,365 |
| 2024-02-21 | 3.420 | 3.450 | 3.150 | 3.220 | 3.220 | 78,159,944 |
| 2024-02-20 | 2.830 | 3.150 | 2.780 | 3.150 | 3.150 | 43,210,984 |
| 2024-02-19 | 2.720 | 2.910 | 2.670 | 2.860 | 2.860 | 70,742,165 |
| 2024-02-08 | 2.380 | 2.900 | 2.380 | 2.900 | 2.900 | 85,989,369 |
| 2024-02-07 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 8,071,600 |
| 2024-02-06 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 4,739,800 |
| 2024-02-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,330,300 |
| 2024-02-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,611,200 |
| 2024-02-01 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,171,700 |
| 2024-01-31 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 2,147,100 |
| 2024-01-30 | 5.100 | 5.180 | 4.960 | 4.970 | 4.970 | 11,008,230 |
| 2024-01-29 | 5.310 | 5.350 | 5.100 | 5.120 | 5.120 | 13,105,100 |
| 2024-01-26 | 5.260 | 5.410 | 5.210 | 5.310 | 5.310 | 12,445,428 |
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.