Fujian Aonong Biological Technology Group Incorporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.070	8.120	7.810	8.000	8.000	17,454,218
2023-10-31	7.980	8.090	7.920	8.010	8.010	10,278,450
2023-10-30	7.750	8.070	7.710	8.020	8.020	14,835,201
2023-10-27	7.780	7.950	7.700	7.880	7.880	11,840,547
2023-10-26	7.910	8.020	7.720	7.820	7.820	12,137,008
2023-10-25	7.990	8.170	7.950	8.010	8.010	13,471,030
2023-10-24	7.910	8.080	7.670	8.000	8.000	14,442,098
2023-10-23	8.050	8.230	7.920	8.010	8.010	11,498,270
2023-10-20	7.870	7.990	7.820	7.920	7.920	5,340,772
2023-10-19	7.990	8.050	7.860	7.880	7.880	6,261,935
2023-10-18	8.170	8.250	8.040	8.050	8.050	5,714,935
2023-10-17	8.130	8.250	8.090	8.180	8.180	4,089,610
2023-10-16	8.260	8.290	8.140	8.160	8.160	5,472,735
2023-10-13	8.370	8.440	8.210	8.260	8.260	8,175,244
2023-10-12	8.190	8.420	8.180	8.370	8.370	10,502,148
2023-10-11	8.150	8.300	8.080	8.230	8.230	9,397,072
2023-10-10	8.010	8.250	8.010	8.150	8.150	8,150,219
2023-10-09	8.080	8.120	7.880	8.050	8.050	11,664,205
2023-09-28	8.130	8.190	8.040	8.160	8.160	7,161,890
2023-09-27	8.020	8.200	8.020	8.120	8.120	6,813,240
2023-09-26	8.100	8.150	8.060	8.060	8.060	4,524,700
2023-09-25	8.160	8.220	8.130	8.130	8.130	4,701,746
2023-09-22	8.080	8.190	8.020	8.170	8.170	5,674,424
2023-09-21	8.180	8.210	8.060	8.080	8.080	7,441,884
2023-09-20	8.220	8.310	8.170	8.200	8.200	6,386,795
2023-09-19	8.330	8.410	8.250	8.260	8.260	6,750,310
2023-09-18	8.360	8.390	8.220	8.350	8.350	10,420,218
2023-09-15	8.560	8.790	8.380	8.540	8.540	21,086,597
2023-09-14	8.450	8.480	8.090	8.200	8.200	13,594,512
2023-09-13	8.660	8.680	8.450	8.480	8.480	8,174,105
2023-09-12	8.560	8.730	8.540	8.650	8.650	8,455,183
2023-09-11	8.530	8.590	8.500	8.580	8.580	5,940,423
2023-09-08	8.600	8.620	8.500	8.530	8.530	6,731,773
2023-09-07	8.740	8.840	8.630	8.630	8.630	8,203,422
2023-09-06	8.750	8.780	8.690	8.740	8.740	5,236,650
2023-09-05	8.820	8.870	8.740	8.790	8.790	7,056,640
2023-09-04	8.840	8.880	8.730	8.880	8.880	7,282,874
2023-09-01	8.700	8.800	8.680	8.730	8.730	5,490,180
2023-08-31	8.800	8.800	8.680	8.720	8.720	7,643,939
2023-08-30	8.990	9.030	8.840	8.870	8.870	8,652,015
2023-08-29	8.900	9.020	8.710	9.010	9.010	10,444,363
2023-08-28	9.350	9.430	8.830	8.900	8.900	16,876,044
2023-08-25	8.900	9.340	8.900	9.000	9.000	20,127,318
2023-08-24	8.670	8.870	8.540	8.810	8.810	9,354,698
2023-08-23	8.660	8.790	8.630	8.650	8.650	5,876,420
2023-08-22	8.720	8.820	8.540	8.740	8.740	7,911,734
2023-08-21	8.800	8.890	8.750	8.750	8.750	5,511,942
2023-08-18	9.000	9.060	8.810	8.820	8.820	8,347,900
2023-08-17	8.930	9.050	8.880	9.030	9.030	5,257,290
2023-08-16	9.000	9.100	8.860	8.990	8.990	6,374,572
2023-08-15	9.220	9.260	8.980	9.060	9.060	9,128,728
2023-08-14	9.120	9.250	9.060	9.250	9.250	7,583,617
2023-08-11	9.490	9.490	9.150	9.180	9.180	16,524,214
2023-08-10	9.510	9.570	9.460	9.490	9.490	7,789,663
2023-08-09	9.620	9.690	9.460	9.500	9.500	11,421,690
2023-08-08	9.660	9.770	9.570	9.700	9.700	11,893,224
2023-08-07	9.800	9.860	9.690	9.740	9.740	16,690,158
2023-08-04	9.730	9.770	9.620	9.670	9.670	15,303,501
2023-08-03	9.740	9.870	9.650	9.710	9.710	17,604,088
2023-08-02	9.760	9.900	9.700	9.740	9.740	15,223,866

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.