Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.310 | 4.330 | 4.250 | 4.270 | 4.270 | 43,059,875 |
| 2026-01-20 | 4.230 | 4.390 | 4.210 | 4.350 | 4.350 | 83,884,655 |
| 2026-01-19 | 4.160 | 4.220 | 4.140 | 4.220 | 4.220 | 50,248,600 |
| 2026-01-16 | 4.250 | 4.260 | 4.150 | 4.160 | 4.160 | 62,381,305 |
| 2026-01-15 | 4.390 | 4.390 | 4.220 | 4.230 | 4.230 | 82,896,500 |
| 2026-01-14 | 4.500 | 4.510 | 4.400 | 4.410 | 4.410 | 87,965,820 |
| 2026-01-13 | 4.430 | 4.630 | 4.430 | 4.470 | 4.470 | 108,664,720 |
| 2026-01-12 | 4.440 | 4.470 | 4.410 | 4.440 | 4.440 | 82,460,264 |
| 2026-01-09 | 4.490 | 4.500 | 4.410 | 4.470 | 4.470 | 57,047,874 |
| 2026-01-08 | 4.510 | 4.510 | 4.470 | 4.500 | 4.500 | 38,268,680 |
| 2026-01-07 | 4.580 | 4.580 | 4.500 | 4.510 | 4.510 | 53,011,538 |
| 2026-01-06 | 4.570 | 4.600 | 4.550 | 4.590 | 4.590 | 43,688,600 |
| 2026-01-05 | 4.610 | 4.620 | 4.530 | 4.570 | 4.570 | 35,280,715 |
| 2025-12-31 | 4.680 | 4.690 | 4.600 | 4.610 | 4.610 | 27,903,275 |
| 2025-12-30 | 4.670 | 4.740 | 4.600 | 4.700 | 4.700 | 37,784,024 |
| 2025-12-29 | 4.600 | 4.720 | 4.560 | 4.680 | 4.680 | 41,249,960 |
| 2025-12-26 | 4.630 | 4.670 | 4.610 | 4.620 | 4.620 | 29,084,336 |
| 2025-12-25 | 4.630 | 4.690 | 4.620 | 4.640 | 4.640 | 28,093,763 |
| 2025-12-24 | 4.610 | 4.660 | 4.580 | 4.660 | 4.660 | 38,460,388 |
| 2025-12-23 | 4.760 | 4.790 | 4.660 | 4.680 | 4.680 | 45,690,763 |
| 2025-12-22 | 4.880 | 4.910 | 4.790 | 4.800 | 4.800 | 52,544,612 |
| 2025-12-19 | 4.900 | 4.940 | 4.810 | 4.920 | 4.920 | 58,572,046 |
| 2025-12-18 | 4.860 | 5.080 | 4.860 | 4.950 | 4.950 | 67,162,000 |
| 2025-12-17 | 5.300 | 5.300 | 4.930 | 5.000 | 5.000 | 102,836,980 |
| 2025-12-16 | 4.720 | 4.990 | 4.710 | 4.860 | 4.860 | 61,918,800 |
| 2025-12-15 | 4.680 | 5.020 | 4.610 | 4.760 | 4.760 | 47,925,260 |
| 2025-12-12 | 4.830 | 4.870 | 4.710 | 4.720 | 4.720 | 42,933,400 |
| 2025-12-11 | 4.890 | 4.980 | 4.710 | 4.880 | 4.880 | 70,028,570 |
| 2025-12-10 | 4.840 | 5.180 | 4.800 | 4.900 | 4.900 | 84,667,380 |
| 2025-12-09 | 4.760 | 4.980 | 4.680 | 4.910 | 4.910 | 84,025,892 |
| 2025-12-08 | 4.570 | 4.910 | 4.560 | 4.850 | 4.850 | 66,627,500 |
| 2025-12-05 | 4.490 | 4.590 | 4.470 | 4.590 | 4.590 | 27,794,600 |
| 2025-12-04 | 4.600 | 4.620 | 4.490 | 4.510 | 4.510 | 38,770,054 |
| 2025-12-03 | 4.790 | 4.810 | 4.600 | 4.630 | 4.630 | 44,119,876 |
| 2025-12-02 | 4.880 | 4.890 | 4.780 | 4.820 | 4.820 | 27,319,650 |
| 2025-12-01 | 4.900 | 4.930 | 4.850 | 4.880 | 4.880 | 28,611,400 |
| 2025-11-28 | 4.860 | 4.920 | 4.750 | 4.910 | 4.910 | 36,902,291 |
| 2025-11-27 | 4.910 | 5.030 | 4.880 | 4.900 | 4.900 | 46,447,800 |
| 2025-11-26 | 4.940 | 4.950 | 4.860 | 4.880 | 4.880 | 32,487,700 |
| 2025-11-25 | 4.900 | 4.950 | 4.820 | 4.940 | 4.940 | 32,132,350 |
| 2025-11-24 | 4.840 | 4.970 | 4.840 | 4.890 | 4.890 | 31,528,400 |
| 2025-11-21 | 4.880 | 5.000 | 4.800 | 4.840 | 4.840 | 45,072,251 |
| 2025-11-20 | 5.040 | 5.080 | 4.920 | 4.960 | 4.960 | 36,685,240 |
| 2025-11-19 | 5.120 | 5.150 | 4.980 | 5.030 | 5.030 | 47,187,489 |
| 2025-11-18 | 5.340 | 5.350 | 5.080 | 5.110 | 5.110 | 66,162,800 |
| 2025-11-17 | 5.350 | 5.420 | 5.210 | 5.330 | 5.330 | 59,162,327 |
| 2025-11-14 | 5.390 | 5.600 | 5.370 | 5.410 | 5.410 | 68,484,963 |
| 2025-11-13 | 5.430 | 5.490 | 5.310 | 5.470 | 5.470 | 68,218,949 |
| 2025-11-12 | 5.800 | 5.880 | 5.400 | 5.440 | 5.440 | 118,585,900 |
| 2025-11-11 | 5.560 | 5.910 | 5.510 | 5.800 | 5.800 | 118,510,814 |
| 2025-11-10 | 5.550 | 5.680 | 5.390 | 5.600 | 5.600 | 103,878,449 |
| 2025-11-07 | 5.240 | 5.690 | 5.230 | 5.540 | 5.540 | 164,751,066 |
| 2025-11-06 | 5.210 | 5.360 | 5.210 | 5.220 | 5.220 | 59,782,042 |
| 2025-11-05 | 5.160 | 5.460 | 5.140 | 5.290 | 5.290 | 99,193,618 |
| 2025-11-04 | 5.110 | 5.350 | 5.100 | 5.210 | 5.210 | 87,709,655 |
| 2025-11-03 | 5.060 | 5.240 | 5.000 | 5.150 | 5.150 | 63,234,313 |
| 2025-10-31 | 5.080 | 5.190 | 5.060 | 5.110 | 5.110 | 42,131,669 |
| 2025-10-30 | 5.140 | 5.190 | 5.080 | 5.120 | 5.120 | 48,974,950 |
| 2025-10-29 | 5.120 | 5.320 | 4.980 | 5.210 | 5.210 | 78,733,139 |
| 2025-10-28 | 5.100 | 5.140 | 4.980 | 5.060 | 5.060 | 60,981,200 |
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.