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
2026-04-24	3.270	3.470	3.270	3.310	3.310	179,632,184
2026-04-23	3.630	3.630	3.630	3.630	3.630	36,564,000
2026-04-22	4.070	4.140	4.010	4.030	4.030	51,337,266
2026-04-21	4.120	4.150	4.050	4.080	4.080	40,924,800
2026-04-20	4.180	4.200	4.080	4.140	4.140	45,931,400
2026-04-17	4.150	4.190	4.080	4.130	4.130	53,347,782
2026-04-16	4.280	4.280	4.160	4.200	4.200	54,175,400
2026-04-15	4.230	4.310	4.230	4.290	4.290	84,976,500
2026-04-14	4.040	4.420	3.990	4.290	4.290	133,032,317
2026-04-13	3.940	4.070	3.920	4.040	4.040	53,590,170
2026-04-10	3.970	3.980	3.910	3.940	3.940	32,577,530
2026-04-09	3.990	4.090	3.950	3.960	3.960	43,779,080
2026-04-08	3.960	4.030	3.940	4.030	4.030	53,020,849
2026-04-07	3.830	4.080	3.730	3.980	3.980	72,778,526
2026-04-03	3.950	3.980	3.820	3.840	3.840	47,244,800
2026-04-02	3.880	4.070	3.870	3.990	3.990	70,065,740
2026-04-01	3.940	3.940	3.860	3.880	3.880	25,529,310
2026-03-31	3.920	3.980	3.870	3.870	3.870	29,591,500
2026-03-30	3.900	3.970	3.880	3.940	3.940	27,023,030
2026-03-27	3.800	3.950	3.760	3.940	3.940	44,172,387
2026-03-26	3.920	3.970	3.850	3.850	3.850	40,290,630
2026-03-25	3.900	3.950	3.870	3.940	3.940	38,570,630
2026-03-24	3.920	3.960	3.780	3.920	3.920	49,797,440
2026-03-23	4.100	4.100	3.860	3.890	3.890	90,668,190
2026-03-20	4.240	4.340	4.140	4.180	4.180	61,537,819
2026-03-19	4.250	4.360	4.210	4.240	4.240	57,614,130
2026-03-18	4.350	4.380	4.200	4.250	4.250	70,988,596
2026-03-17	4.440	4.510	4.360	4.360	4.360	77,687,600
2026-03-16	4.320	4.660	4.320	4.480	4.480	118,544,016
2026-03-13	4.450	4.460	4.310	4.330	4.330	88,108,277
2026-03-12	4.400	4.500	4.350	4.470	4.470	106,242,603
2026-03-11	4.400	4.420	4.330	4.400	4.400	66,285,500
2026-03-10	4.330	4.490	4.330	4.400	4.400	89,476,581
2026-03-09	4.340	4.510	4.310	4.410	4.410	130,104,021
2026-03-06	4.140	4.370	4.110	4.350	4.350	123,538,824
2026-03-05	4.220	4.240	4.120	4.140	4.140	69,756,377
2026-03-04	4.190	4.290	4.160	4.250	4.250	89,210,200
2026-03-03	4.160	4.300	4.150	4.220	4.220	98,628,034
2026-03-02	4.160	4.240	4.110	4.160	4.160	49,474,700
2026-02-27	4.070	4.280	4.070	4.230	4.230	89,591,691
2026-02-26	4.150	4.200	4.060	4.070	4.070	52,490,331
2026-02-25	4.070	4.170	4.050	4.160	4.160	45,106,969
2026-02-24	4.040	4.080	4.030	4.060	4.060	24,924,570
2026-02-13	4.080	4.100	4.030	4.040	4.040	26,285,900
2026-02-12	4.150	4.160	4.060	4.070	4.070	39,957,000
2026-02-11	4.190	4.200	4.150	4.160	4.160	22,494,900
2026-02-10	4.230	4.280	4.180	4.190	4.190	29,816,219
2026-02-09	4.190	4.230	4.160	4.230	4.230	33,988,893
2026-02-06	4.150	4.210	4.110	4.170	4.170	38,685,300
2026-02-05	4.140	4.260	4.130	4.180	4.180	45,461,950
2026-02-04	4.160	4.170	4.100	4.160	4.160	38,925,324
2026-02-03	4.120	4.170	4.060	4.120	4.120	42,527,770
2026-02-02	4.340	4.340	4.100	4.110	4.110	79,375,655
2026-01-30	4.150	4.420	4.130	4.360	4.360	136,205,460
2026-01-29	4.040	4.190	4.010	4.150	4.150	56,799,507
2026-01-28	4.120	4.130	4.060	4.060	4.060	57,034,859
2026-01-27	4.270	4.270	4.160	4.170	4.170	45,267,904
2026-01-26	4.290	4.310	4.190	4.300	4.300	60,718,240
2026-01-23	4.260	4.310	4.240	4.310	4.310	40,499,450
2026-01-22	4.270	4.280	4.220	4.280	4.280	38,802,012

← NewerPage 3 of 5 · 243 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.