Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.670 | 3.670 | 3.550 | 3.580 | 3.580 | 19,856,536 |
| 2025-04-25 | 3.720 | 3.750 | 3.640 | 3.690 | 3.690 | 16,592,193 |
| 2025-04-24 | 3.690 | 3.810 | 3.690 | 3.730 | 3.730 | 19,076,200 |
| 2025-04-23 | 3.670 | 3.720 | 3.650 | 3.690 | 3.690 | 15,166,290 |
| 2025-04-22 | 3.570 | 3.750 | 3.570 | 3.700 | 3.700 | 28,436,839 |
| 2025-04-21 | 3.590 | 3.640 | 3.560 | 3.590 | 3.590 | 14,145,267 |
| 2025-04-18 | 3.550 | 3.610 | 3.540 | 3.570 | 3.570 | 13,618,290 |
| 2025-04-17 | 3.530 | 3.600 | 3.520 | 3.570 | 3.570 | 13,777,842 |
| 2025-04-16 | 3.560 | 3.670 | 3.520 | 3.540 | 3.540 | 20,266,800 |
| 2025-04-15 | 3.540 | 3.630 | 3.460 | 3.560 | 3.560 | 26,936,560 |
| 2025-04-14 | 3.400 | 3.480 | 3.380 | 3.480 | 3.480 | 12,165,663 |
| 2025-04-11 | 3.270 | 3.340 | 3.250 | 3.310 | 3.310 | 11,906,957 |
| 2025-04-10 | 3.260 | 3.310 | 3.240 | 3.290 | 3.290 | 14,497,180 |
| 2025-04-09 | 3.320 | 3.340 | 3.180 | 3.250 | 3.250 | 28,825,815 |
| 2025-04-08 | 3.200 | 3.370 | 3.200 | 3.350 | 3.350 | 18,732,520 |
| 2025-04-07 | 3.300 | 3.480 | 3.270 | 3.270 | 3.270 | 19,003,350 |
| 2025-04-03 | 3.430 | 3.490 | 3.420 | 3.440 | 3.440 | 5,790,290 |
| 2025-04-02 | 3.440 | 3.490 | 3.430 | 3.450 | 3.450 | 5,042,300 |
| 2025-04-01 | 3.460 | 3.500 | 3.430 | 3.450 | 3.450 | 6,850,260 |
| 2025-03-31 | 3.470 | 3.540 | 3.410 | 3.460 | 3.460 | 8,142,730 |
| 2025-03-28 | 3.480 | 3.490 | 3.420 | 3.470 | 3.470 | 7,584,630 |
| 2025-03-27 | 3.570 | 3.570 | 3.490 | 3.510 | 3.510 | 8,254,022 |
| 2025-03-26 | 3.570 | 3.590 | 3.520 | 3.580 | 3.580 | 10,939,740 |
| 2025-03-25 | 3.420 | 3.610 | 3.400 | 3.600 | 3.600 | 17,441,442 |
| 2025-03-24 | 3.530 | 3.550 | 3.360 | 3.440 | 3.440 | 15,679,642 |
| 2025-03-21 | 3.600 | 3.690 | 3.490 | 3.520 | 3.520 | 28,114,362 |
| 2025-03-20 | 3.430 | 3.580 | 3.410 | 3.580 | 3.580 | 21,654,068 |
| 2025-03-19 | 3.330 | 3.500 | 3.310 | 3.410 | 3.410 | 22,838,744 |
| 2025-03-18 | 3.330 | 3.350 | 3.300 | 3.330 | 3.330 | 8,752,566 |
| 2025-03-17 | 3.290 | 3.330 | 3.280 | 3.330 | 3.330 | 12,233,781 |
| 2025-03-14 | 3.260 | 3.300 | 3.240 | 3.290 | 3.290 | 11,898,835 |
| 2025-03-13 | 3.280 | 3.320 | 3.260 | 3.270 | 3.270 | 11,078,554 |
| 2025-03-12 | 3.300 | 3.300 | 3.250 | 3.270 | 3.270 | 11,131,294 |
| 2025-03-11 | 3.230 | 3.320 | 3.210 | 3.300 | 3.300 | 14,425,260 |
| 2025-03-10 | 3.200 | 3.280 | 3.200 | 3.240 | 3.240 | 11,033,884 |
| 2025-03-07 | 3.210 | 3.240 | 3.180 | 3.190 | 3.190 | 6,578,174 |
| 2025-03-06 | 3.160 | 3.250 | 3.150 | 3.220 | 3.220 | 10,165,363 |
| 2025-03-05 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 6,834,220 |
| 2025-03-04 | 3.180 | 3.210 | 3.150 | 3.210 | 3.210 | 9,435,894 |
| 2025-03-03 | 3.220 | 3.220 | 3.180 | 3.190 | 3.190 | 6,904,807 |
| 2025-02-28 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 8,637,200 |
| 2025-02-27 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 8,425,480 |
| 2025-02-26 | 3.230 | 3.230 | 3.210 | 3.230 | 3.230 | 7,484,750 |
| 2025-02-25 | 3.270 | 3.270 | 3.220 | 3.230 | 3.230 | 6,508,530 |
| 2025-02-24 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 7,529,510 |
| 2025-02-21 | 3.280 | 3.300 | 3.250 | 3.270 | 3.270 | 8,939,950 |
| 2025-02-20 | 3.310 | 3.320 | 3.290 | 3.290 | 3.290 | 7,354,106 |
| 2025-02-19 | 3.290 | 3.340 | 3.280 | 3.320 | 3.320 | 9,362,840 |
| 2025-02-18 | 3.260 | 3.340 | 3.260 | 3.300 | 3.300 | 14,012,460 |
| 2025-02-17 | 3.270 | 3.280 | 3.200 | 3.270 | 3.270 | 12,820,521 |
| 2025-02-14 | 3.310 | 3.310 | 3.240 | 3.260 | 3.260 | 17,344,607 |
| 2025-02-13 | 3.290 | 3.360 | 3.280 | 3.330 | 3.330 | 11,594,253 |
| 2025-02-12 | 3.300 | 3.310 | 3.280 | 3.300 | 3.300 | 8,392,780 |
| 2025-02-11 | 3.360 | 3.370 | 3.290 | 3.320 | 3.320 | 10,416,859 |
| 2025-02-10 | 3.360 | 3.380 | 3.330 | 3.360 | 3.360 | 11,637,609 |
| 2025-02-07 | 3.300 | 3.420 | 3.280 | 3.380 | 3.380 | 17,494,921 |
| 2025-02-06 | 3.270 | 3.340 | 3.270 | 3.300 | 3.300 | 8,651,130 |
| 2025-02-05 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 4,976,810 |
| 2025-01-27 | 3.290 | 3.320 | 3.260 | 3.260 | 3.260 | 5,677,466 |
| 2025-01-24 | 3.350 | 3.350 | 3.260 | 3.280 | 3.280 | 8,171,877 |
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.