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
2022-05-11	18.980	19.090	17.280	17.340	17.340	36,347,883
2022-05-10	18.000	19.050	17.760	18.780	18.780	17,887,126
2022-05-09	17.850	19.150	17.630	18.350	18.350	17,823,442
2022-05-06	17.100	18.300	16.600	17.850	17.850	21,727,100
2022-05-05	16.380	17.880	16.380	17.470	17.470	25,507,681
2022-04-29	17.360	17.530	16.100	16.580	16.580	27,278,044
2022-04-28	17.620	17.870	16.900	17.350	17.350	17,373,584
2022-04-27	15.990	17.960	15.900	17.960	17.960	27,268,909
2022-04-26	18.160	18.370	16.410	16.410	16.410	29,254,767
2022-04-25	19.100	19.640	18.230	18.230	18.230	22,993,783
2022-04-22	21.760	21.770	20.250	20.250	20.250	19,559,609
2022-04-21	23.070	24.100	22.000	22.500	22.500	24,625,876
2022-04-20	24.240	25.420	23.050	23.070	23.070	21,559,048
2022-04-19	26.650	28.490	24.420	25.490	25.490	26,732,837
2022-04-18	25.230	27.000	25.000	26.650	26.650	14,130,549
2022-04-15	25.270	26.180	24.200	24.900	24.900	14,052,506
2022-04-14	23.170	25.480	22.100	25.400	25.400	16,489,598
2022-04-13	24.490	24.890	23.200	23.390	23.390	10,396,428
2022-04-12	24.000	24.680	23.500	24.190	24.190	8,850,776
2022-04-11	23.960	25.300	23.900	24.280	24.280	15,087,583
2022-04-08	23.580	24.680	22.850	24.290	24.290	15,116,581
2022-04-07	23.800	24.240	22.910	23.580	23.580	14,536,401
2022-04-06	24.500	25.400	23.800	24.320	24.320	15,764,757
2022-04-01	23.800	25.460	23.700	25.100	25.100	18,154,630
2022-03-31	24.450	24.700	22.620	23.800	23.800	26,156,800
2022-03-30	25.000	26.200	24.400	24.780	24.780	27,391,238
2022-03-29	23.300	25.920	23.130	25.600	25.600	24,060,436
2022-03-28	22.730	23.580	22.530	23.560	23.560	11,795,058
2022-03-25	22.500	23.670	22.210	22.810	22.810	18,843,496
2022-03-24	22.600	23.550	22.400	22.590	22.590	14,220,878
2022-03-23	23.170	23.380	22.400	22.740	22.740	17,237,396
2022-03-22	22.900	24.410	22.300	23.310	23.310	24,326,935
2022-03-21	20.900	22.990	20.480	22.900	22.900	25,615,499
2022-03-18	18.970	20.950	18.730	20.900	20.900	21,852,617
2022-03-17	18.200	19.430	17.780	19.350	19.350	17,814,553
2022-03-16	18.500	18.500	17.000	18.190	18.190	13,061,329
2022-03-15	17.550	18.810	17.480	18.090	18.090	16,298,277
2022-03-14	19.550	20.290	17.900	17.980	17.980	21,597,795
2022-03-11	18.280	20.180	17.970	19.890	19.890	20,634,748
2022-03-10	19.020	19.370	18.210	18.690	18.690	16,763,716
2022-03-09	17.570	19.000	16.900	18.730	18.730	20,173,912
2022-03-08	18.360	19.160	17.310	17.540	17.540	16,959,079
2022-03-07	18.130	19.160	17.610	18.360	18.360	21,658,677
2022-03-04	17.570	18.550	17.560	18.150	18.150	18,204,669
2022-03-03	18.800	18.810	17.660	17.860	17.860	18,950,550
2022-03-02	19.000	19.500	18.550	18.850	18.850	19,364,614
2022-03-01	17.430	19.140	17.090	19.140	19.140	28,232,583
2022-02-28	17.700	17.890	17.000	17.400	17.400	15,463,805
2022-02-25	17.990	18.350	17.370	17.770	17.770	17,237,616
2022-02-24	18.620	19.240	17.550	18.000	18.000	18,408,311
2022-02-23	19.610	20.110	18.660	18.750	18.750	16,788,368
2022-02-22	19.700	20.200	19.500	19.590	19.590	11,744,123
2022-02-21	19.950	20.690	19.610	20.100	20.100	16,363,715
2022-02-18	18.500	20.500	18.320	20.140	20.140	23,680,677
2022-02-17	18.600	19.320	16.960	19.200	19.200	26,990,905
2022-02-16	20.370	20.370	18.050	18.300	18.300	25,186,521
2022-02-15	19.920	20.770	19.660	19.960	19.960	15,557,849
2022-02-14	20.030	21.060	19.890	20.170	20.170	18,034,949
2022-02-11	21.000	21.300	20.010	20.470	20.470	26,199,830
2022-02-10	19.390	21.340	19.110	21.340	21.340	29,837,031

← NewerPage 19 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.