Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.970 | 3.990 | 3.900 | 3.920 | 3.920 | 29,959,034 |
| 2025-07-24 | 3.890 | 3.940 | 3.830 | 3.940 | 3.940 | 33,103,794 |
| 2025-07-23 | 3.900 | 4.000 | 3.860 | 3.870 | 3.870 | 47,323,751 |
| 2025-07-22 | 3.790 | 3.910 | 3.770 | 3.900 | 3.900 | 43,549,345 |
| 2025-07-21 | 3.740 | 3.820 | 3.710 | 3.810 | 3.810 | 35,684,882 |
| 2025-07-18 | 3.700 | 3.720 | 3.670 | 3.720 | 3.720 | 16,539,650 |
| 2025-07-17 | 3.730 | 3.740 | 3.680 | 3.700 | 3.700 | 17,811,410 |
| 2025-07-16 | 3.710 | 3.740 | 3.690 | 3.740 | 3.740 | 16,460,723 |
| 2025-07-15 | 3.770 | 3.780 | 3.670 | 3.700 | 3.700 | 22,315,660 |
| 2025-07-14 | 3.770 | 3.830 | 3.750 | 3.770 | 3.770 | 34,916,000 |
| 2025-07-11 | 3.700 | 3.800 | 3.670 | 3.740 | 3.740 | 33,964,341 |
| 2025-07-10 | 3.650 | 3.820 | 3.650 | 3.700 | 3.700 | 48,270,104 |
| 2025-07-09 | 3.590 | 3.650 | 3.590 | 3.620 | 3.620 | 23,263,312 |
| 2025-07-08 | 3.600 | 3.620 | 3.550 | 3.590 | 3.590 | 28,093,300 |
| 2025-07-07 | 3.650 | 3.660 | 3.620 | 3.630 | 3.630 | 13,440,620 |
| 2025-07-04 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 15,387,720 |
| 2025-07-03 | 3.610 | 3.750 | 3.610 | 3.680 | 3.680 | 31,034,088 |
| 2025-07-02 | 3.570 | 3.610 | 3.570 | 3.600 | 3.600 | 15,160,334 |
| 2025-07-01 | 3.600 | 3.610 | 3.550 | 3.580 | 3.580 | 14,447,076 |
| 2025-06-30 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 12,524,158 |
| 2025-06-27 | 3.590 | 3.660 | 3.570 | 3.610 | 3.610 | 17,059,642 |
| 2025-06-26 | 3.590 | 3.610 | 3.560 | 3.570 | 3.570 | 13,013,855 |
| 2025-06-25 | 3.610 | 3.620 | 3.560 | 3.600 | 3.600 | 12,749,800 |
| 2025-06-24 | 3.530 | 3.620 | 3.530 | 3.610 | 3.610 | 15,520,700 |
| 2025-06-23 | 3.500 | 3.530 | 3.420 | 3.530 | 3.530 | 15,458,100 |
| 2025-06-20 | 3.550 | 3.630 | 3.500 | 3.500 | 3.500 | 13,062,560 |
| 2025-06-19 | 3.580 | 3.600 | 3.530 | 3.540 | 3.540 | 11,493,600 |
| 2025-06-18 | 3.650 | 3.660 | 3.570 | 3.580 | 3.580 | 16,249,700 |
| 2025-06-17 | 3.680 | 3.690 | 3.640 | 3.670 | 3.670 | 10,835,793 |
| 2025-06-16 | 3.650 | 3.700 | 3.650 | 3.680 | 3.680 | 9,442,600 |
| 2025-06-13 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 18,265,200 |
| 2025-06-12 | 3.770 | 3.800 | 3.730 | 3.740 | 3.740 | 14,897,917 |
| 2025-06-11 | 3.740 | 3.820 | 3.730 | 3.790 | 3.790 | 26,018,633 |
| 2025-06-10 | 3.770 | 3.780 | 3.680 | 3.730 | 3.730 | 24,364,230 |
| 2025-06-09 | 3.770 | 3.820 | 3.720 | 3.780 | 3.780 | 21,280,180 |
| 2025-06-06 | 3.760 | 3.810 | 3.730 | 3.770 | 3.770 | 17,857,000 |
| 2025-06-05 | 3.800 | 3.820 | 3.720 | 3.760 | 3.760 | 22,968,714 |
| 2025-06-04 | 3.720 | 3.830 | 3.700 | 3.800 | 3.800 | 33,427,440 |
| 2025-06-03 | 3.770 | 3.770 | 3.690 | 3.720 | 3.720 | 20,476,300 |
| 2025-05-30 | 3.650 | 3.800 | 3.650 | 3.750 | 3.750 | 40,433,420 |
| 2025-05-29 | 3.630 | 3.700 | 3.630 | 3.670 | 3.670 | 20,362,092 |
| 2025-05-28 | 3.710 | 3.730 | 3.630 | 3.650 | 3.650 | 21,281,698 |
| 2025-05-27 | 3.690 | 3.740 | 3.660 | 3.710 | 3.710 | 20,201,800 |
| 2025-05-26 | 3.720 | 3.750 | 3.680 | 3.710 | 3.710 | 20,306,050 |
| 2025-05-23 | 3.750 | 3.780 | 3.680 | 3.690 | 3.690 | 30,713,260 |
| 2025-05-22 | 3.830 | 3.880 | 3.710 | 3.730 | 3.730 | 51,569,148 |
| 2025-05-21 | 3.900 | 3.980 | 3.810 | 3.840 | 3.840 | 62,656,113 |
| 2025-05-20 | 4.200 | 4.390 | 3.960 | 3.970 | 3.970 | 127,702,883 |
| 2025-05-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-05-16 | 3.880 | 4.080 | 3.860 | 4.040 | 4.040 | 23,845,238 |
| 2025-05-15 | 3.860 | 3.950 | 3.840 | 3.890 | 3.890 | 14,303,000 |
| 2025-05-14 | 3.910 | 3.940 | 3.870 | 3.890 | 3.890 | 14,623,117 |
| 2025-05-13 | 3.980 | 4.000 | 3.920 | 3.930 | 3.930 | 14,542,461 |
| 2025-05-12 | 3.950 | 3.980 | 3.880 | 3.960 | 3.960 | 15,808,275 |
| 2025-05-09 | 3.900 | 4.030 | 3.880 | 3.920 | 3.920 | 21,759,500 |
| 2025-05-08 | 3.740 | 3.950 | 3.730 | 3.920 | 3.920 | 28,189,570 |
| 2025-05-07 | 3.720 | 3.790 | 3.700 | 3.760 | 3.760 | 15,986,382 |
| 2025-05-06 | 3.760 | 3.790 | 3.680 | 3.720 | 3.720 | 20,010,678 |
| 2025-04-30 | 3.670 | 3.760 | 3.670 | 3.730 | 3.730 | 26,123,255 |
| 2025-04-29 | 3.600 | 3.660 | 3.560 | 3.590 | 3.590 | 15,885,278 |
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.