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
2023-02-06	13.680	14.050	13.540	14.050	14.050	29,512,667
2023-02-03	13.980	14.120	13.660	13.780	13.780	23,578,332
2023-02-02	14.100	14.150	13.830	13.990	13.990	29,984,435
2023-02-01	13.660	14.250	13.640	14.100	14.100	38,936,919
2023-01-31	13.650	13.780	13.530	13.710	13.710	34,895,268
2023-01-30	12.990	14.080	12.950	13.650	13.650	71,761,815
2023-01-20	12.680	12.880	12.620	12.850	12.850	21,045,277
2023-01-19	12.740	12.740	12.500	12.590	12.590	28,519,332
2023-01-18	13.090	13.110	12.750	12.770	12.770	24,281,692
2023-01-17	13.320	13.350	13.020	13.080	13.080	21,140,781
2023-01-16	12.810	13.390	12.800	13.320	13.320	47,380,830
2023-01-13	12.610	13.070	12.530	12.790	12.790	34,836,869
2023-01-12	12.720	12.870	12.480	12.550	12.550	26,678,698
2023-01-11	12.830	13.000	12.670	12.790	12.790	21,261,295
2023-01-10	13.050	13.060	12.760	12.900	12.900	23,863,820
2023-01-09	12.670	13.100	12.560	13.100	13.100	35,828,386
2023-01-06	12.800	12.950	12.550	12.650	12.650	20,510,508
2023-01-05	12.800	12.860	12.570	12.850	12.850	19,930,941
2023-01-04	12.880	13.090	12.710	12.760	12.760	17,527,491
2023-01-03	12.830	12.980	12.460	12.950	12.950	23,113,178
2022-12-30	12.650	12.930	12.470	12.890	12.890	19,440,071
2022-12-29	12.900	12.900	12.630	12.660	12.660	17,764,072
2022-12-28	13.150	13.360	12.820	12.900	12.900	27,329,201
2022-12-27	12.970	13.380	12.900	13.240	13.240	27,184,713
2022-12-26	12.970	13.100	12.750	12.890	12.890	21,560,595
2022-12-23	13.300	13.320	12.640	12.710	12.710	28,840,695
2022-12-22	12.990	13.700	12.950	13.270	13.270	39,222,800
2022-12-21	12.380	13.190	12.320	12.980	12.980	34,413,748
2022-12-20	12.990	13.000	12.460	12.490	12.490	26,565,000
2022-12-19	13.420	13.500	12.880	12.950	12.950	31,807,923
2022-12-16	13.510	13.600	13.260	13.490	13.490	20,234,903
2022-12-15	13.840	14.090	13.500	13.600	13.600	28,402,589
2022-12-14	13.990	13.990	13.640	13.880	13.880	34,209,738
2022-12-13	13.170	14.290	13.150	14.120	14.120	61,745,085
2022-12-12	13.260	13.360	12.970	13.080	13.080	20,868,528
2022-12-09	13.450	13.460	13.170	13.420	13.420	19,649,210
2022-12-08	13.800	13.850	13.320	13.390	13.390	33,373,584
2022-12-07	13.730	14.250	13.700	13.890	13.890	28,526,966
2022-12-06	13.880	14.200	13.800	13.890	13.890	27,164,694
2022-12-05	14.050	14.130	13.650	14.020	14.020	37,167,334
2022-12-02	13.630	14.060	13.410	13.930	13.930	40,220,341
2022-12-01	13.300	13.670	13.260	13.560	13.560	27,879,676
2022-11-30	13.080	13.560	13.080	13.250	13.250	28,385,970
2022-11-29	12.990	13.160	12.960	13.080	13.080	20,898,248
2022-11-28	12.770	13.080	12.370	12.970	12.970	30,616,520
2022-11-25	13.180	13.400	12.910	13.140	13.140	19,980,619
2022-11-24	13.000	13.590	13.000	13.180	13.180	26,774,107
2022-11-23	13.310	13.330	12.680	13.000	13.000	32,201,578
2022-11-22	13.520	13.940	13.340	13.400	13.400	25,050,133
2022-11-21	14.200	14.200	13.390	13.600	13.600	46,222,268
2022-11-18	13.880	14.440	13.750	14.370	14.370	51,180,421
2022-11-17	13.090	14.110	13.030	13.880	13.880	49,156,628
2022-11-16	13.350	13.490	13.110	13.140	13.140	20,339,957
2022-11-15	13.160	13.380	13.090	13.350	13.350	20,218,033
2022-11-14	13.280	13.500	13.120	13.150	13.150	25,117,927
2022-11-11	13.430	13.550	13.180	13.220	13.220	23,736,357
2022-11-10	13.090	13.310	12.900	13.210	13.210	19,966,233
2022-11-09	13.370	13.420	13.020	13.090	13.090	27,394,815
2022-11-08	13.730	13.940	13.260	13.400	13.400	23,709,688
2022-11-07	13.700	14.070	13.580	13.710	13.710	24,543,725

← NewerPage 16 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.