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
2022-08-04	21.120	21.980	20.830	21.320	21.320	18,413,793
2022-08-03	22.550	23.180	21.000	21.130	21.130	33,575,734
2022-08-02	22.240	23.490	21.970	22.880	22.880	36,672,316
2022-08-01	22.700	23.050	22.320	22.750	22.750	27,667,509
2022-07-29	21.130	23.290	20.810	22.920	22.920	47,026,408
2022-07-28	21.460	22.150	21.090	21.170	21.170	34,924,055
2022-07-27	20.540	21.340	20.540	21.090	21.090	19,522,885
2022-07-26	20.600	21.460	20.500	20.850	20.850	21,602,088
2022-07-25	22.090	22.190	20.260	20.550	20.550	31,184,202
2022-07-22	22.400	23.130	22.040	22.500	22.500	26,954,346
2022-07-21	23.160	23.850	22.870	23.000	23.000	22,290,658
2022-07-20	23.860	24.390	22.680	23.380	23.380	34,110,775
2022-07-19	23.810	24.480	23.070	24.140	24.140	28,997,519
2022-07-18	23.200	24.200	22.900	23.910	23.910	33,352,773
2022-07-15	24.710	24.850	23.500	23.770	23.770	34,709,816
2022-07-14	24.840	25.960	24.440	25.220	25.220	29,794,897
2022-07-13	25.600	25.790	23.890	25.190	25.190	38,311,970
2022-07-12	25.900	26.550	25.280	25.550	25.550	34,195,746
2022-07-11	24.680	26.780	24.520	25.910	25.910	48,242,155
2022-07-08	23.390	25.430	22.820	24.880	24.880	45,774,767
2022-07-07	21.650	23.550	21.650	23.550	23.550	47,612,501
2022-07-06	21.400	22.220	21.000	21.410	21.410	33,968,648
2022-07-05	21.480	22.100	21.000	22.060	22.060	50,277,286
2022-07-04	19.700	21.140	19.700	21.140	21.140	45,423,918
2022-07-01	18.620	19.740	18.260	19.220	19.220	35,854,936
2022-06-30	18.800	18.860	18.100	18.510	18.510	28,612,889
2022-06-29	19.470	20.300	18.600	18.600	18.600	48,427,688
2022-06-28	21.160	22.400	19.780	19.820	19.820	57,273,758
2022-06-27	21.660	21.900	21.100	21.340	21.340	34,695,327
2022-06-24	21.120	22.010	20.940	21.160	21.160	24,589,509
2022-06-23	21.170	21.960	20.600	21.500	21.500	36,429,572
2022-06-22	20.210	22.000	18.870	21.440	21.440	48,944,127
2022-06-21	19.920	21.100	19.510	20.210	20.210	29,169,218
2022-06-20	19.450	20.400	19.140	20.160	20.160	31,627,934
2022-06-17	19.190	19.620	18.840	19.520	19.520	33,536,012
2022-06-16	18.510	19.910	18.510	19.510	19.510	42,451,213
2022-06-15	18.610	19.890	18.460	18.510	18.510	49,213,850
2022-06-14	17.100	18.980	17.010	18.490	18.490	52,807,173
2022-06-13	16.250	17.710	16.250	17.250	17.250	46,662,663
2022-06-10	16.460	16.680	16.110	16.230	16.230	34,730,618
2022-06-09	15.350	16.900	15.110	16.750	16.750	56,335,726
2022-06-08	15.320	15.760	15.010	15.480	15.480	32,897,935
2022-06-07	15.020	15.790	14.700	15.580	15.580	43,790,197
2022-06-06	14.470	14.960	14.250	14.890	14.890	22,637,172
2022-06-02	14.880	14.920	14.520	14.550	14.550	19,537,053
2022-06-01	15.480	15.640	14.800	14.990	14.990	28,891,460
2022-05-31	15.400	15.800	15.280	15.680	15.680	25,816,750
2022-05-30	15.800	16.150	15.410	15.500	15.500	20,607,965
2022-05-27	15.800	16.160	15.450	15.740	15.740	19,824,087
2022-05-26	15.570	16.450	15.310	16.020	16.020	35,525,125
2022-05-25	14.550	15.930	14.210	15.690	15.690	34,078,352
2022-05-24	15.300	15.480	14.620	14.640	14.640	24,064,879
2022-05-23	14.800	15.870	14.800	15.510	15.510	34,978,499
2022-05-20	15.440	15.590	14.420	14.780	14.780	39,843,999
2022-05-19	16.510	16.530	15.170	15.570	15.570	42,598,510
2022-05-18	17.200	17.430	16.560	16.850	16.850	16,918,776
2022-05-17	17.810	17.830	16.950	17.420	17.420	23,210,348
2022-05-16	17.250	18.120	16.650	17.850	17.850	26,944,065
2022-05-13	17.600	17.850	16.600	16.920	16.920	18,745,152
2022-05-12	17.010	18.070	17.000	17.500	17.500	21,597,660

← NewerPage 18 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.