Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.980 | 5.220 | 4.970 | 5.160 | 5.160 | 87,847,883 |
| 2025-10-24 | 4.990 | 5.020 | 4.930 | 4.960 | 4.960 | 32,353,440 |
| 2025-10-23 | 5.000 | 5.070 | 4.890 | 4.990 | 4.990 | 37,261,840 |
| 2025-10-22 | 5.070 | 5.200 | 4.990 | 5.020 | 5.020 | 42,237,770 |
| 2025-10-21 | 5.150 | 5.150 | 4.960 | 5.060 | 5.060 | 48,918,300 |
| 2025-10-20 | 5.180 | 5.490 | 5.040 | 5.070 | 5.070 | 78,650,935 |
| 2025-10-17 | 5.270 | 5.410 | 5.050 | 5.060 | 5.060 | 85,255,736 |
| 2025-10-16 | 5.470 | 5.760 | 5.360 | 5.360 | 5.360 | 93,718,873 |
| 2025-10-15 | 5.420 | 5.620 | 5.400 | 5.520 | 5.520 | 81,163,964 |
| 2025-10-14 | 5.430 | 5.530 | 5.370 | 5.390 | 5.390 | 101,993,760 |
| 2025-10-13 | 5.370 | 5.580 | 5.090 | 5.510 | 5.510 | 149,527,857 |
| 2025-10-10 | 4.880 | 5.370 | 4.830 | 5.370 | 5.370 | 109,340,255 |
| 2025-10-09 | 4.720 | 4.890 | 4.710 | 4.880 | 4.880 | 52,285,784 |
| 2025-09-30 | 4.860 | 4.920 | 4.790 | 4.800 | 4.800 | 47,367,303 |
| 2025-09-29 | 4.960 | 4.970 | 4.740 | 4.870 | 4.870 | 64,586,529 |
| 2025-09-26 | 4.920 | 5.150 | 4.870 | 5.000 | 5.000 | 79,002,730 |
| 2025-09-25 | 4.990 | 5.020 | 4.890 | 4.940 | 4.940 | 47,032,085 |
| 2025-09-24 | 4.870 | 5.020 | 4.840 | 4.990 | 4.990 | 56,261,758 |
| 2025-09-23 | 5.250 | 5.260 | 4.870 | 4.950 | 4.950 | 100,567,268 |
| 2025-09-22 | 5.200 | 5.340 | 5.090 | 5.290 | 5.290 | 74,108,698 |
| 2025-09-19 | 5.540 | 5.580 | 5.140 | 5.160 | 5.160 | 119,051,678 |
| 2025-09-18 | 5.910 | 6.050 | 5.530 | 5.630 | 5.630 | 158,778,830 |
| 2025-09-17 | 5.780 | 6.190 | 5.660 | 6.020 | 6.020 | 156,803,233 |
| 2025-09-16 | 6.200 | 6.200 | 5.760 | 5.780 | 5.780 | 205,687,440 |
| 2025-09-15 | 5.400 | 6.040 | 5.350 | 6.040 | 6.040 | 154,613,272 |
| 2025-09-12 | 5.130 | 5.650 | 5.110 | 5.490 | 5.490 | 176,343,788 |
| 2025-09-11 | 5.190 | 5.430 | 5.130 | 5.240 | 5.240 | 161,443,659 |
| 2025-09-10 | 5.110 | 5.260 | 4.950 | 5.190 | 5.190 | 164,355,499 |
| 2025-09-09 | 5.330 | 5.550 | 5.080 | 5.090 | 5.090 | 244,820,805 |
| 2025-09-08 | 4.800 | 5.170 | 4.800 | 5.170 | 5.170 | 134,081,637 |
| 2025-09-05 | 4.790 | 4.790 | 4.600 | 4.700 | 4.700 | 110,611,079 |
| 2025-09-04 | 4.570 | 5.030 | 4.450 | 4.800 | 4.800 | 186,607,830 |
| 2025-09-03 | 4.640 | 4.890 | 4.520 | 4.570 | 4.570 | 114,512,314 |
| 2025-09-02 | 4.750 | 5.050 | 4.730 | 4.750 | 4.750 | 176,569,150 |
| 2025-09-01 | 4.500 | 4.970 | 4.380 | 4.850 | 4.850 | 164,450,874 |
| 2025-08-29 | 4.550 | 4.750 | 4.510 | 4.600 | 4.600 | 156,117,968 |
| 2025-08-28 | 4.800 | 5.000 | 4.460 | 4.810 | 4.810 | 283,835,886 |
| 2025-08-27 | 4.360 | 4.570 | 4.290 | 4.570 | 4.570 | 155,395,557 |
| 2025-08-26 | 3.790 | 4.150 | 3.770 | 4.150 | 4.150 | 78,503,426 |
| 2025-08-25 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 35,603,690 |
| 2025-08-22 | 3.760 | 3.780 | 3.700 | 3.750 | 3.750 | 26,078,270 |
| 2025-08-21 | 3.720 | 3.770 | 3.710 | 3.740 | 3.740 | 33,177,993 |
| 2025-08-20 | 3.670 | 3.710 | 3.650 | 3.710 | 3.710 | 18,953,670 |
| 2025-08-19 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 15,658,030 |
| 2025-08-18 | 3.660 | 3.700 | 3.660 | 3.680 | 3.680 | 26,305,750 |
| 2025-08-15 | 3.630 | 3.660 | 3.620 | 3.660 | 3.660 | 19,304,960 |
| 2025-08-14 | 3.710 | 3.730 | 3.630 | 3.630 | 3.630 | 25,786,990 |
| 2025-08-13 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 30,054,044 |
| 2025-08-12 | 3.770 | 3.810 | 3.730 | 3.760 | 3.760 | 28,671,083 |
| 2025-08-11 | 3.770 | 3.800 | 3.740 | 3.770 | 3.770 | 26,713,630 |
| 2025-08-08 | 3.740 | 3.790 | 3.730 | 3.770 | 3.770 | 19,469,010 |
| 2025-08-07 | 3.730 | 3.760 | 3.720 | 3.740 | 3.740 | 20,667,700 |
| 2025-08-06 | 3.760 | 3.760 | 3.710 | 3.730 | 3.730 | 23,626,690 |
| 2025-08-05 | 3.750 | 3.780 | 3.740 | 3.760 | 3.760 | 20,203,470 |
| 2025-08-04 | 3.760 | 3.770 | 3.710 | 3.740 | 3.740 | 19,095,600 |
| 2025-08-01 | 3.790 | 3.840 | 3.760 | 3.770 | 3.770 | 15,069,230 |
| 2025-07-31 | 3.820 | 3.850 | 3.760 | 3.790 | 3.790 | 25,726,252 |
| 2025-07-30 | 3.840 | 3.860 | 3.810 | 3.840 | 3.840 | 19,125,928 |
| 2025-07-29 | 3.890 | 3.900 | 3.800 | 3.840 | 3.840 | 20,208,968 |
| 2025-07-28 | 3.920 | 3.920 | 3.850 | 3.890 | 3.890 | 20,336,300 |
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.