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
2023-05-05	9.870	9.900	9.600	9.750	9.750	10,221,401
2023-05-04	9.850	9.990	9.740	9.830	9.830	9,937,390
2023-04-28	9.860	9.990	9.840	9.880	9.880	8,288,257
2023-04-27	10.050	10.050	9.810	9.840	9.840	13,032,286
2023-04-26	9.800	10.200	9.500	10.050	10.050	22,393,087
2023-04-25	9.590	10.040	9.310	9.680	9.680	23,930,794
2023-04-24	10.600	10.680	9.800	9.810	9.810	32,469,090
2023-04-21	11.990	11.990	10.860	10.890	10.890	34,328,020
2023-04-20	12.130	12.150	12.010	12.050	12.050	7,574,272
2023-04-19	12.090	12.180	12.050	12.120	12.120	7,526,224
2023-04-18	12.220	12.220	12.080	12.090	12.090	8,280,037
2023-04-17	12.070	12.230	12.050	12.220	12.220	9,621,808
2023-04-14	12.070	12.140	12.020	12.080	12.080	8,667,506
2023-04-13	12.130	12.140	12.030	12.070	12.070	8,021,238
2023-04-12	12.220	12.240	12.060	12.130	12.130	13,388,505
2023-04-11	12.210	12.280	12.110	12.200	12.200	12,301,528
2023-04-10	12.280	12.380	12.150	12.210	12.210	12,292,257
2023-04-07	12.420	12.420	12.260	12.320	12.320	15,239,858
2023-04-06	12.750	12.990	12.400	12.450	12.450	26,434,212
2023-04-04	12.810	13.220	12.700	12.760	12.760	38,125,282
2023-04-03	12.400	12.900	12.400	12.780	12.780	31,971,730
2023-03-31	12.360	12.990	12.000	12.560	12.560	36,499,864
2023-03-30	12.150	12.280	12.100	12.200	12.200	10,301,386
2023-03-29	12.250	12.300	12.000	12.140	12.140	15,513,200
2023-03-28	12.340	12.440	12.200	12.250	12.250	13,067,512
2023-03-27	12.100	12.550	12.030	12.440	12.440	19,852,306
2023-03-24	12.090	12.210	12.070	12.110	12.110	7,603,598
2023-03-23	12.100	12.160	12.030	12.100	12.100	9,144,032
2023-03-22	12.200	12.270	12.110	12.140	12.140	6,783,928
2023-03-21	12.090	12.160	12.050	12.160	12.160	7,283,683
2023-03-20	12.250	12.250	12.050	12.090	12.090	10,058,413
2023-03-17	12.200	12.330	12.090	12.270	12.270	11,990,809
2023-03-16	12.510	12.540	12.180	12.180	12.180	13,509,045
2023-03-15	12.700	12.950	12.510	12.560	12.560	16,462,955
2023-03-14	12.300	12.840	12.260	12.700	12.700	24,266,174
2023-03-13	12.180	12.440	12.040	12.350	12.350	13,747,428
2023-03-10	12.400	12.430	12.120	12.220	12.220	13,905,269
2023-03-09	12.700	12.740	12.440	12.470	12.470	15,837,317
2023-03-08	12.610	12.720	12.550	12.720	12.720	8,455,360
2023-03-07	12.850	12.930	12.640	12.660	12.660	14,314,696
2023-03-06	12.840	12.990	12.750	12.900	12.900	13,652,187
2023-03-03	13.060	13.110	12.850	12.870	12.870	17,763,243
2023-03-02	13.150	13.200	13.050	13.060	13.060	10,642,172
2023-03-01	13.130	13.150	13.050	13.150	13.150	9,721,552
2023-02-28	13.090	13.150	13.030	13.130	13.130	9,995,359
2023-02-27	13.100	13.200	13.020	13.110	13.110	8,741,921
2023-02-24	13.320	13.380	13.100	13.160	13.160	11,150,350
2023-02-23	13.430	13.530	13.180	13.230	13.230	17,944,970
2023-02-22	13.310	13.580	13.280	13.440	13.440	18,831,374
2023-02-21	13.280	13.490	13.240	13.390	13.390	21,240,441
2023-02-20	13.270	13.280	13.000	13.210	13.210	14,682,492
2023-02-17	13.080	13.280	13.000	13.180	13.180	17,366,705
2023-02-16	13.390	13.500	12.890	13.100	13.100	23,657,466
2023-02-15	13.580	13.580	13.340	13.380	13.380	17,676,688
2023-02-14	13.720	13.830	13.510	13.580	13.580	21,756,792
2023-02-13	13.600	14.000	13.350	13.660	13.660	28,805,137
2023-02-10	13.530	13.870	13.460	13.540	13.540	21,700,767
2023-02-09	13.380	13.550	13.310	13.520	13.520	18,254,387
2023-02-08	13.680	13.730	13.410	13.440	13.440	17,869,551
2023-02-07	14.200	14.220	13.640	13.690	13.690	31,210,306

← NewerPage 15 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.