Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.440 | 11.770 | 11.170 | 11.430 | 11.430 | 13,887,431 |
| 2021-11-08 | 12.170 | 12.230 | 11.410 | 11.450 | 11.450 | 24,177,281 |
| 2021-11-05 | 12.060 | 12.390 | 11.840 | 11.950 | 11.950 | 34,833,686 |
| 2021-11-04 | 11.240 | 12.300 | 11.030 | 12.080 | 12.080 | 41,316,270 |
| 2021-11-03 | 10.300 | 11.500 | 10.160 | 11.450 | 11.450 | 42,412,570 |
| 2021-11-02 | 9.970 | 10.470 | 9.940 | 10.460 | 10.460 | 25,062,338 |
| 2021-11-01 | 10.100 | 10.190 | 9.860 | 10.020 | 10.020 | 21,707,656 |
| 2021-10-29 | 10.180 | 10.520 | 10.000 | 10.200 | 10.200 | 27,023,298 |
| 2021-10-28 | 10.370 | 10.600 | 9.910 | 9.980 | 9.980 | 18,409,137 |
| 2021-10-27 | 10.430 | 10.780 | 10.240 | 10.410 | 10.410 | 17,813,758 |
| 2021-10-26 | 10.320 | 10.880 | 10.160 | 10.450 | 10.450 | 20,192,835 |
| 2021-10-25 | 10.880 | 11.300 | 10.110 | 10.430 | 10.430 | 28,952,449 |
| 2021-10-22 | 10.870 | 10.990 | 10.540 | 10.630 | 10.630 | 17,975,183 |
| 2021-10-21 | 10.950 | 11.160 | 10.640 | 10.830 | 10.830 | 21,455,958 |
| 2021-10-20 | 11.650 | 11.750 | 10.750 | 10.960 | 10.960 | 29,990,393 |
| 2021-10-19 | 11.400 | 11.950 | 11.130 | 11.790 | 11.790 | 30,683,795 |
| 2021-10-18 | 10.760 | 11.590 | 10.660 | 11.400 | 11.400 | 29,568,961 |
| 2021-10-15 | 10.300 | 11.400 | 10.210 | 10.990 | 10.990 | 45,301,509 |
| 2021-10-14 | 9.820 | 10.980 | 9.640 | 10.600 | 10.600 | 36,139,839 |
← NewerPage 21 of 21 · 1,219 trading days
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.