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
2023-08-01	9.960	9.960	9.760	9.790	9.790	23,562,174
2023-07-31	9.590	10.090	9.560	10.030	10.030	46,236,764
2023-07-28	9.420	9.490	9.230	9.480	9.480	19,850,902
2023-07-27	9.430	9.700	9.360	9.470	9.470	18,756,924
2023-07-26	9.300	9.480	9.270	9.400	9.400	9,872,380
2023-07-25	9.300	9.380	9.230	9.290	9.290	10,931,830
2023-07-24	9.470	9.560	9.190	9.220	9.220	12,889,260
2023-07-21	9.370	9.560	9.350	9.450	9.450	10,916,877
2023-07-20	9.580	9.600	9.310	9.320	9.320	12,849,536
2023-07-19	9.390	9.740	9.350	9.510	9.510	21,487,425
2023-07-18	9.320	9.510	9.220	9.390	9.390	13,016,120
2023-07-17	9.190	9.430	9.070	9.300	9.300	11,065,524
2023-07-14	9.340	9.370	9.190	9.220	9.220	9,640,598
2023-07-13	9.290	9.410	9.280	9.350	9.350	8,470,285
2023-07-12	9.570	9.590	9.340	9.350	9.350	11,619,280
2023-07-11	9.430	9.450	9.290	9.360	9.360	8,738,597
2023-07-10	9.370	9.620	9.340	9.380	9.380	13,664,503
2023-07-07	9.290	9.450	9.150	9.370	9.370	15,679,413
2023-07-06	9.220	9.650	9.170	9.350	9.350	19,952,029
2023-07-05	9.380	9.400	9.180	9.220	9.220	8,593,700
2023-07-04	9.460	9.580	9.300	9.360	9.360	9,548,507
2023-07-03	9.180	9.420	9.180	9.400	9.400	14,515,576
2023-06-30	8.840	9.230	8.810	9.170	9.170	15,241,500
2023-06-29	8.800	9.080	8.780	8.870	8.870	9,536,812
2023-06-28	8.880	8.950	8.770	8.860	8.860	6,298,201
2023-06-27	8.840	9.070	8.820	8.940	8.940	6,810,512
2023-06-26	8.900	9.020	8.790	8.840	8.840	9,139,556
2023-06-21	9.150	9.250	8.930	8.930	8.930	10,585,520
2023-06-20	9.250	9.300	9.140	9.140	9.140	9,164,430
2023-06-19	9.260	9.620	9.230	9.280	9.280	16,822,570
2023-06-16	9.130	9.380	9.080	9.260	9.260	10,746,107
2023-06-15	9.130	9.180	9.020	9.100	9.100	8,307,264
2023-06-14	9.350	9.380	9.150	9.170	9.170	9,103,880
2023-06-13	9.380	9.510	9.340	9.340	9.340	8,108,660
2023-06-12	9.260	9.390	9.180	9.360	9.360	9,297,918
2023-06-09	9.370	9.430	9.170	9.280	9.280	11,212,336
2023-06-08	9.240	9.580	9.110	9.370	9.370	20,783,899
2023-06-07	9.140	9.240	9.070	9.130	9.130	8,554,115
2023-06-06	9.400	9.470	9.130	9.140	9.140	11,168,840
2023-06-05	9.540	9.570	9.320	9.390	9.390	15,417,750
2023-06-02	9.770	9.890	9.460	9.490	9.490	32,859,714
2023-06-01	8.500	9.470	8.340	9.470	9.470	41,846,959
2023-05-31	9.390	9.390	8.610	8.610	8.610	38,894,749
2023-05-30	9.490	9.590	9.320	9.570	9.570	7,671,461
2023-05-29	9.630	9.750	9.450	9.500	9.500	6,612,477
2023-05-26	9.610	9.690	9.460	9.640	9.640	7,353,343
2023-05-25	9.730	9.900	9.590	9.670	9.670	9,606,935
2023-05-24	9.730	9.810	9.630	9.760	9.760	7,817,431
2023-05-23	9.650	9.900	9.600	9.730	9.730	12,620,188
2023-05-22	9.610	9.680	9.500	9.640	9.640	7,753,330
2023-05-19	9.450	9.640	9.260	9.610	9.610	11,619,723
2023-05-18	9.550	9.610	9.390	9.420	9.420	7,055,986
2023-05-17	9.400	9.610	9.330	9.550	9.550	8,253,770
2023-05-16	9.500	9.620	9.380	9.400	9.400	8,304,761
2023-05-15	9.420	9.500	9.260	9.460	9.460	9,812,213
2023-05-12	9.570	9.660	9.410	9.420	9.420	9,055,873
2023-05-11	9.500	9.770	9.490	9.610	9.610	8,504,650
2023-05-10	9.650	9.780	9.530	9.630	9.630	7,908,567
2023-05-09	9.630	9.830	9.540	9.650	9.650	9,253,425
2023-05-08	9.700	9.800	9.580	9.680	9.680	8,222,324

← NewerPage 14 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.