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
2022-11-04	13.470	13.850	13.450	13.720	13.720	24,524,099
2022-11-03	13.370	13.490	13.160	13.460	13.460	19,336,193
2022-11-02	13.200	13.600	13.120	13.400	13.400	26,387,953
2022-11-01	12.690	13.350	12.650	13.320	13.320	32,136,445
2022-10-31	12.240	12.890	12.000	12.700	12.700	30,498,622
2022-10-28	13.440	13.500	12.610	12.660	12.660	37,920,090
2022-10-27	13.510	13.880	13.250	13.650	13.650	38,967,571
2022-10-26	14.200	14.250	13.340	13.600	13.600	48,306,307
2022-10-25	14.890	15.080	13.700	14.240	14.240	50,506,068
2022-10-24	16.580	16.580	14.960	14.970	14.970	46,617,142
2022-10-21	16.500	16.920	16.400	16.620	16.620	19,454,218
2022-10-20	16.820	17.070	16.410	16.530	16.530	27,880,931
2022-10-19	17.680	18.130	16.890	16.930	16.930	29,815,761
2022-10-18	18.210	18.560	17.580	17.820	17.820	32,980,924
2022-10-17	17.650	18.200	17.350	18.170	18.170	25,967,648
2022-10-14	17.930	18.090	17.560	17.980	17.980	27,894,243
2022-10-13	17.600	18.410	17.350	17.960	17.960	34,557,409
2022-10-12	17.210	17.880	17.150	17.780	17.780	31,998,609
2022-10-11	17.010	17.330	16.710	17.120	17.120	26,058,085
2022-10-10	16.690	17.470	16.580	17.010	17.010	35,773,065
2022-09-30	16.120	16.200	15.680	15.920	15.920	13,212,287
2022-09-29	16.420	16.610	15.800	16.030	16.030	19,617,433
2022-09-28	16.330	16.850	16.140	16.140	16.140	23,705,467
2022-09-27	15.810	16.560	15.720	16.550	16.550	30,060,395
2022-09-26	15.930	16.140	15.640	15.650	15.650	17,136,956
2022-09-23	16.830	16.880	15.870	16.150	16.150	20,884,649
2022-09-22	16.900	17.120	16.680	16.710	16.710	14,622,832
2022-09-21	17.250	17.260	16.680	16.900	16.900	19,837,716
2022-09-20	17.220	17.570	17.060	17.340	17.340	17,394,145
2022-09-19	17.400	18.000	17.120	17.400	17.400	21,392,777
2022-09-16	17.750	18.160	17.250	17.270	17.270	20,030,167
2022-09-15	18.500	18.590	17.240	17.610	17.610	26,732,649
2022-09-14	18.900	19.240	18.320	18.500	18.500	23,944,724
2022-09-13	18.320	19.200	18.050	19.200	19.200	32,331,117
2022-09-09	18.490	18.650	17.600	18.090	18.090	24,943,520
2022-09-08	19.400	19.850	18.450	18.570	18.570	30,456,609
2022-09-07	19.250	19.600	18.890	19.470	19.470	20,977,771
2022-09-06	19.470	19.760	19.090	19.400	19.400	22,363,259
2022-09-05	20.670	20.780	18.780	19.680	19.680	35,302,768
2022-09-02	20.410	20.930	20.150	20.550	20.550	27,087,597
2022-09-01	20.000	20.690	19.780	20.200	20.200	20,753,933
2022-08-31	21.190	22.000	20.250	20.290	20.290	32,681,784
2022-08-30	21.800	21.870	21.010	21.370	21.370	26,166,866
2022-08-29	21.410	22.500	21.210	21.820	21.820	36,185,088
2022-08-26	21.200	21.650	20.380	21.420	21.420	30,190,252
2022-08-25	21.450	22.100	21.140	21.400	21.400	33,354,102
2022-08-24	21.340	22.250	21.130	21.290	21.290	43,499,876
2022-08-23	20.390	21.840	20.150	21.440	21.440	42,752,239
2022-08-22	20.390	20.990	20.150	20.450	20.450	33,277,494
2022-08-19	19.220	20.740	19.200	19.990	19.990	38,270,549
2022-08-18	20.350	20.460	19.260	19.500	19.500	28,249,556
2022-08-17	20.310	20.930	20.180	20.440	20.440	33,301,597
2022-08-16	19.020	20.520	18.900	20.420	20.420	43,711,974
2022-08-15	18.640	19.370	18.360	19.100	19.100	32,557,668
2022-08-12	19.080	19.100	18.460	18.550	18.550	20,194,146
2022-08-11	19.000	19.300	18.710	19.160	19.160	21,212,328
2022-08-10	19.110	19.330	18.650	18.860	18.860	22,187,536
2022-08-09	20.430	20.430	18.740	19.160	19.160	45,987,654
2022-08-08	20.830	21.500	20.430	20.520	20.520	20,441,365
2022-08-05	21.470	21.570	20.310	20.830	20.830	24,391,700

← NewerPage 17 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.