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
2026-07-23	2.720	2.780	2.690	2.780	2.780	23,639,542
2026-07-22	2.730	2.770	2.690	2.740	2.740	23,207,877
2026-07-21	2.750	2.750	2.670	2.710	2.710	31,755,226
2026-07-20	2.750	2.820	2.710	2.750	2.750	37,355,824
2026-07-17	2.910	2.950	2.730	2.770	2.770	53,316,800
2026-07-16	2.850	2.950	2.820	2.930	2.930	45,796,930
2026-07-15	2.830	2.920	2.800	2.880	2.880	42,288,530
2026-07-14	2.840	2.870	2.790	2.850	2.850	25,796,290
2026-07-13	2.890	2.930	2.840	2.870	2.870	35,190,000
2026-07-10	2.820	2.970	2.750	2.940	2.940	56,767,400
2026-07-09	2.810	2.870	2.780	2.840	2.840	27,534,209
2026-07-08	2.920	2.920	2.810	2.840	2.840	32,950,500
2026-07-07	2.960	3.020	2.880	2.920	2.920	51,626,300
2026-07-06	2.910	3.020	2.880	3.000	3.000	77,419,660
2026-07-03	2.940	3.000	2.860	2.880	2.880	53,247,170
2026-07-02	2.990	3.060	2.930	2.930	2.930	88,998,143
2026-07-01	2.680	2.950	2.670	2.950	2.950	68,393,300
2026-06-30	2.670	2.710	2.610	2.680	2.680	35,592,601
2026-06-29	2.630	2.710	2.600	2.680	2.680	48,703,613
2026-06-26	2.620	2.700	2.600	2.630	2.630	37,976,680
2026-06-25	2.680	2.680	2.610	2.630	2.630	23,982,488
2026-06-24	2.750	2.770	2.650	2.670	2.670	29,923,700
2026-06-23	2.740	2.850	2.720	2.780	2.780	33,666,300
2026-06-22	2.810	2.820	2.680	2.740	2.740	38,868,500
2026-06-18	2.870	2.990	2.830	2.830	2.830	32,922,600
2026-06-17	2.930	2.940	2.840	2.880	2.880	32,314,770
2026-06-16	2.930	2.960	2.880	2.940	2.940	25,838,830
2026-06-15	2.950	3.020	2.880	2.930	2.930	31,521,750
2026-06-12	2.920	2.970	2.860	2.950	2.950	32,692,684
2026-06-11	2.890	2.940	2.840	2.900	2.900	27,835,300
2026-06-10	2.890	2.970	2.870	2.910	2.910	28,509,930
2026-06-09	2.890	2.920	2.820	2.900	2.900	25,504,630
2026-06-08	2.940	3.020	2.860	2.900	2.900	31,681,100
2026-06-05	3.040	3.070	2.960	2.970	2.970	31,373,430
2026-06-04	3.120	3.160	3.020	3.030	3.030	30,928,700
2026-06-03	3.190	3.200	3.080	3.130	3.130	32,854,065
2026-06-02	3.260	3.290	3.180	3.190	3.190	37,153,127
2026-06-01	3.220	3.400	3.190	3.290	3.290	36,133,300
2026-05-29	3.350	3.350	3.210	3.230	3.230	40,633,302
2026-05-28	3.320	3.420	3.250	3.370	3.370	38,061,910
2026-05-27	3.330	3.380	3.250	3.350	3.350	36,624,800
2026-05-26	3.400	3.410	3.260	3.330	3.330	43,884,170
2026-05-25	3.390	3.470	3.360	3.430	3.430	38,859,900
2026-05-22	3.350	3.470	3.340	3.390	3.390	53,640,600
2026-05-21	3.480	3.490	3.300	3.320	3.320	59,144,900
2026-05-20	3.510	3.580	3.420	3.470	3.470	39,528,415
2026-05-19	3.560	3.570	3.400	3.520	3.520	77,223,400
2026-05-18	3.620	3.740	3.510	3.510	3.510	126,017,800
2026-05-15	3.200	3.500	3.140	3.500	3.500	116,845,530
2026-05-14	3.170	3.210	3.120	3.180	3.180	49,844,520
2026-05-13	3.180	3.190	3.130	3.170	3.170	30,248,480
2026-05-12	3.290	3.290	3.160	3.190	3.190	54,409,905
2026-05-11	3.270	3.300	3.210	3.280	3.280	43,153,600
2026-05-08	3.280	3.310	3.220	3.260	3.260	40,094,500
2026-05-07	3.360	3.390	3.270	3.280	3.280	52,264,200
2026-05-06	3.390	3.410	3.330	3.370	3.370	46,419,197
2026-04-30	3.400	3.440	3.350	3.390	3.390	47,424,445
2026-04-29	3.330	3.550	3.330	3.420	3.420	72,288,777
2026-04-28	3.390	3.450	3.290	3.380	3.380	67,783,247
2026-04-27	3.170	3.410	3.160	3.380	3.380	120,121,668

← NewerPage 2 of 3 · 121 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.