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
2022-02-09	18.900	20.730	18.410	19.400	19.400	26,636,675
2022-02-08	17.710	19.290	17.350	19.180	19.180	20,118,365
2022-02-07	17.030	18.100	15.960	17.810	17.810	22,069,979
2022-01-28	16.180	17.350	15.940	16.830	16.830	17,809,907
2022-01-27	16.150	17.180	15.930	16.300	16.300	15,021,308
2022-01-26	16.110	16.500	15.670	16.130	16.130	12,581,714
2022-01-25	16.850	17.100	16.080	16.100	16.100	15,844,432
2022-01-24	16.840	17.950	16.300	16.860	16.860	22,511,125
2022-01-21	17.500	17.800	16.360	16.780	16.780	29,047,282
2022-01-20	15.180	16.940	15.180	16.940	16.940	25,179,993
2022-01-19	15.300	15.720	15.230	15.400	15.400	14,551,906
2022-01-18	15.580	15.850	15.080	15.550	15.550	17,851,468
2022-01-17	15.480	15.900	14.850	15.760	15.760	22,070,738
2022-01-14	15.960	16.200	15.350	15.440	15.440	25,863,359
2022-01-13	16.360	17.110	15.600	15.710	15.710	27,663,912
2022-01-12	15.500	17.060	15.350	16.800	16.800	28,257,002
2022-01-11	16.450	16.660	15.800	15.880	15.880	33,330,944
2022-01-10	15.020	16.640	15.020	16.550	16.550	40,981,564
2022-01-07	15.510	16.100	14.900	15.130	15.130	43,484,894
2022-01-06	14.500	16.050	14.210	15.400	15.400	55,994,411
2022-01-05	14.000	15.370	14.000	15.120	15.120	60,769,647
2022-01-04	12.700	13.970	12.620	13.970	13.970	34,676,990
2021-12-31	12.290	12.800	12.170	12.700	12.700	14,439,700
2021-12-30	12.330	12.460	12.100	12.290	12.290	10,565,810
2021-12-29	12.370	12.500	11.940	12.170	12.170	12,456,571
2021-12-28	12.320	12.670	12.160	12.430	12.430	12,686,628
2021-12-27	12.030	12.600	11.950	12.360	12.360	16,177,566
2021-12-24	12.000	12.250	11.830	12.050	12.050	14,069,486
2021-12-23	11.530	12.420	11.440	12.050	12.050	19,450,711
2021-12-22	11.510	11.800	11.290	11.500	11.500	13,666,859
2021-12-21	10.670	11.520	10.650	11.480	11.480	17,040,796
2021-12-20	10.830	10.840	10.630	10.710	10.710	6,238,067
2021-12-17	10.700	10.880	10.600	10.630	10.630	5,768,565
2021-12-16	10.920	11.000	10.710	10.770	10.770	6,049,091
2021-12-15	11.080	11.190	10.880	10.940	10.940	5,886,630
2021-12-14	10.980	11.180	10.870	11.080	11.080	7,383,005
2021-12-13	10.990	11.120	10.790	11.010	11.010	11,043,103
2021-12-10	11.560	11.620	10.950	10.970	10.970	20,512,074
2021-12-09	11.170	12.000	11.050	11.550	11.550	33,527,707
2021-12-08	10.150	11.230	10.150	11.230	11.230	25,173,600
2021-12-07	10.320	10.480	10.000	10.210	10.210	13,259,933
2021-12-06	10.880	10.880	10.400	10.400	10.400	11,904,135
2021-12-03	10.700	10.900	10.520	10.870	10.870	13,355,138
2021-12-02	10.550	11.100	10.530	10.760	10.760	17,016,730
2021-12-01	10.550	10.580	10.340	10.490	10.490	6,086,200
2021-11-30	10.680	10.680	10.390	10.470	10.470	8,395,146
2021-11-29	10.450	10.760	10.440	10.600	10.600	6,959,888
2021-11-26	10.890	10.920	10.640	10.720	10.720	7,492,290
2021-11-25	10.740	11.100	10.660	10.800	10.800	11,477,683
2021-11-24	10.920	10.980	10.610	10.730	10.730	12,049,581
2021-11-23	11.160	11.320	10.860	10.900	10.900	12,005,010
2021-11-22	11.410	11.420	10.850	11.190	11.190	15,704,233
2021-11-19	11.700	11.810	11.330	11.370	11.370	12,651,609
2021-11-18	11.660	12.150	11.660	11.790	11.790	12,723,857
2021-11-17	11.780	11.880	11.480	11.680	11.680	12,873,004
2021-11-16	11.900	12.180	11.730	11.810	11.810	13,909,562
2021-11-15	11.600	12.150	11.600	11.980	11.980	17,333,183
2021-11-12	11.410	11.930	11.300	11.590	11.590	17,078,953
2021-11-11	11.400	11.780	11.260	11.410	11.410	12,622,960
2021-11-10	11.320	11.750	11.160	11.390	11.390	11,648,043

← NewerPage 20 of 21 · 1,219 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.