Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.070 | 5.260 | 5.040 | 5.260 | 5.260 | 12,087,570 |
| 2024-01-24 | 5.050 | 5.120 | 4.880 | 5.080 | 5.080 | 11,915,428 |
| 2024-01-23 | 4.970 | 5.060 | 4.920 | 5.040 | 5.040 | 12,805,912 |
| 2024-01-22 | 5.350 | 5.450 | 4.960 | 5.010 | 5.010 | 15,148,252 |
| 2024-01-19 | 5.400 | 5.470 | 5.320 | 5.360 | 5.360 | 9,895,071 |
| 2024-01-18 | 5.420 | 5.460 | 5.220 | 5.410 | 5.410 | 16,502,458 |
| 2024-01-17 | 5.640 | 5.650 | 5.460 | 5.460 | 5.460 | 9,218,940 |
| 2024-01-16 | 5.650 | 5.760 | 5.600 | 5.670 | 5.670 | 8,544,030 |
| 2024-01-15 | 5.750 | 5.800 | 5.680 | 5.710 | 5.710 | 8,819,395 |
| 2024-01-12 | 5.690 | 5.910 | 5.650 | 5.760 | 5.760 | 13,536,050 |
| 2024-01-11 | 5.610 | 5.790 | 5.580 | 5.780 | 5.780 | 15,510,006 |
| 2024-01-10 | 5.630 | 5.650 | 5.530 | 5.600 | 5.600 | 10,957,202 |
| 2024-01-09 | 5.580 | 5.720 | 5.550 | 5.660 | 5.660 | 9,852,971 |
| 2024-01-08 | 5.760 | 5.790 | 5.610 | 5.610 | 5.610 | 12,353,914 |
| 2024-01-05 | 5.860 | 5.920 | 5.750 | 5.780 | 5.780 | 11,395,250 |
| 2024-01-04 | 5.980 | 6.020 | 5.870 | 5.890 | 5.890 | 9,508,476 |
| 2024-01-03 | 6.060 | 6.160 | 5.950 | 5.980 | 5.980 | 11,698,347 |
| 2024-01-02 | 6.040 | 6.100 | 5.970 | 6.060 | 6.060 | 11,924,210 |
| 2023-12-29 | 6.030 | 6.190 | 6.000 | 6.070 | 6.070 | 16,842,511 |
| 2023-12-28 | 5.840 | 6.070 | 5.740 | 6.040 | 6.040 | 25,205,326 |
| 2023-12-27 | 5.800 | 5.900 | 5.670 | 5.840 | 5.840 | 23,006,301 |
| 2023-12-26 | 5.900 | 6.020 | 5.850 | 5.880 | 5.880 | 18,128,820 |
| 2023-12-25 | 6.270 | 6.270 | 5.810 | 5.930 | 5.930 | 37,962,430 |
| 2023-12-22 | 6.320 | 6.550 | 6.320 | 6.350 | 6.350 | 20,463,588 |
| 2023-12-21 | 6.960 | 6.960 | 6.450 | 6.500 | 6.500 | 38,796,930 |
| 2023-12-20 | 7.700 | 7.700 | 7.010 | 7.170 | 7.170 | 24,029,209 |
| 2023-12-19 | 7.850 | 7.890 | 7.630 | 7.690 | 7.690 | 11,159,271 |
| 2023-12-18 | 7.940 | 8.060 | 7.860 | 7.920 | 7.920 | 8,769,002 |
| 2023-12-15 | 7.920 | 7.970 | 7.860 | 7.910 | 7.910 | 11,777,388 |
| 2023-12-14 | 8.130 | 8.140 | 7.950 | 7.960 | 7.960 | 16,790,096 |
| 2023-12-13 | 8.520 | 8.520 | 8.140 | 8.160 | 8.160 | 29,916,287 |
| 2023-12-12 | 8.200 | 8.240 | 8.060 | 8.140 | 8.140 | 10,799,581 |
| 2023-12-11 | 8.300 | 8.330 | 7.950 | 8.240 | 8.240 | 25,028,132 |
| 2023-12-08 | 8.290 | 8.750 | 8.280 | 8.350 | 8.350 | 36,904,927 |
| 2023-12-07 | 8.190 | 8.260 | 8.080 | 8.230 | 8.230 | 12,891,720 |
| 2023-12-06 | 7.820 | 8.320 | 7.820 | 8.200 | 8.200 | 20,306,456 |
| 2023-12-05 | 8.010 | 8.170 | 7.900 | 7.900 | 7.900 | 10,719,006 |
| 2023-12-04 | 7.940 | 8.200 | 7.820 | 8.050 | 8.050 | 16,173,101 |
| 2023-12-01 | 8.190 | 8.190 | 7.920 | 7.950 | 7.950 | 14,504,340 |
| 2023-11-30 | 8.170 | 8.230 | 8.100 | 8.190 | 8.190 | 7,037,400 |
| 2023-11-29 | 8.250 | 8.250 | 8.110 | 8.150 | 8.150 | 7,006,618 |
| 2023-11-28 | 8.270 | 8.280 | 8.140 | 8.220 | 8.220 | 8,582,309 |
| 2023-11-27 | 8.320 | 8.430 | 8.230 | 8.270 | 8.270 | 9,951,100 |
| 2023-11-24 | 8.340 | 8.440 | 8.280 | 8.380 | 8.380 | 14,325,742 |
| 2023-11-23 | 8.270 | 8.340 | 8.210 | 8.330 | 8.330 | 9,856,230 |
| 2023-11-22 | 8.290 | 8.450 | 8.270 | 8.280 | 8.280 | 12,431,030 |
| 2023-11-21 | 8.410 | 8.430 | 8.270 | 8.270 | 8.270 | 12,481,994 |
| 2023-11-20 | 8.110 | 8.480 | 8.100 | 8.410 | 8.410 | 23,417,803 |
| 2023-11-17 | 8.100 | 8.150 | 8.070 | 8.110 | 8.110 | 7,407,272 |
| 2023-11-16 | 8.220 | 8.300 | 8.100 | 8.110 | 8.110 | 12,737,040 |
| 2023-11-15 | 8.270 | 8.300 | 8.170 | 8.190 | 8.190 | 13,346,352 |
| 2023-11-14 | 7.900 | 8.280 | 7.880 | 8.250 | 8.250 | 30,910,784 |
| 2023-11-13 | 7.890 | 7.940 | 7.820 | 7.930 | 7.930 | 9,458,533 |
| 2023-11-10 | 7.940 | 7.960 | 7.830 | 7.900 | 7.900 | 9,822,600 |
| 2023-11-09 | 8.010 | 8.110 | 7.950 | 7.960 | 7.960 | 10,564,033 |
| 2023-11-08 | 8.090 | 8.100 | 8.000 | 8.060 | 8.060 | 8,941,373 |
| 2023-11-07 | 7.980 | 8.150 | 7.900 | 8.110 | 8.110 | 18,165,731 |
| 2023-11-06 | 8.060 | 8.120 | 7.890 | 7.990 | 7.990 | 19,779,835 |
| 2023-11-03 | 8.010 | 8.170 | 7.940 | 8.060 | 8.060 | 15,354,126 |
| 2023-11-02 | 8.040 | 8.060 | 7.840 | 8.000 | 8.000 | 12,138,449 |
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.