Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.410 | 3.440 | 3.350 | 3.350 | 3.350 | 11,217,454 |
| 2025-01-22 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 6,103,964 |
| 2025-01-21 | 3.380 | 3.450 | 3.340 | 3.400 | 3.400 | 7,763,331 |
| 2025-01-20 | 3.420 | 3.440 | 3.360 | 3.370 | 3.370 | 6,122,613 |
| 2025-01-17 | 3.350 | 3.420 | 3.330 | 3.400 | 3.400 | 7,431,044 |
| 2025-01-16 | 3.380 | 3.410 | 3.340 | 3.350 | 3.350 | 6,044,900 |
| 2025-01-15 | 3.330 | 3.420 | 3.320 | 3.360 | 3.360 | 7,228,200 |
| 2025-01-14 | 3.250 | 3.370 | 3.230 | 3.350 | 3.350 | 10,482,300 |
| 2025-01-13 | 3.250 | 3.270 | 3.210 | 3.240 | 3.240 | 6,001,480 |
| 2025-01-10 | 3.330 | 3.350 | 3.250 | 3.260 | 3.260 | 5,556,580 |
| 2025-01-09 | 3.360 | 3.370 | 3.320 | 3.350 | 3.350 | 6,446,600 |
| 2025-01-08 | 3.270 | 3.430 | 3.230 | 3.380 | 3.380 | 10,944,930 |
| 2025-01-07 | 3.250 | 3.280 | 3.200 | 3.280 | 3.280 | 7,433,700 |
| 2025-01-06 | 3.340 | 3.390 | 3.250 | 3.250 | 3.250 | 8,955,630 |
| 2025-01-03 | 3.480 | 3.490 | 3.330 | 3.350 | 3.350 | 10,754,000 |
| 2025-01-02 | 3.480 | 3.600 | 3.460 | 3.490 | 3.490 | 9,448,030 |
| 2024-12-31 | 3.620 | 3.630 | 3.480 | 3.540 | 3.540 | 10,854,000 |
| 2024-12-30 | 3.640 | 3.680 | 3.590 | 3.600 | 3.600 | 8,025,734 |
| 2024-12-27 | 3.640 | 3.690 | 3.580 | 3.640 | 3.640 | 9,826,070 |
| 2024-12-26 | 3.760 | 3.760 | 3.630 | 3.670 | 3.670 | 14,582,054 |
| 2024-12-25 | 3.620 | 3.780 | 3.610 | 3.780 | 3.780 | 17,913,834 |
| 2024-12-24 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 18,843,950 |
| 2024-12-23 | 3.870 | 3.890 | 3.680 | 3.680 | 3.680 | 20,942,360 |
| 2024-12-20 | 3.820 | 3.890 | 3.790 | 3.870 | 3.870 | 17,651,891 |
| 2024-12-19 | 3.820 | 3.830 | 3.770 | 3.790 | 3.790 | 11,538,790 |
| 2024-12-18 | 3.810 | 3.860 | 3.780 | 3.850 | 3.850 | 11,953,331 |
| 2024-12-17 | 3.890 | 3.900 | 3.810 | 3.820 | 3.820 | 15,638,300 |
| 2024-12-16 | 3.830 | 3.940 | 3.830 | 3.880 | 3.880 | 19,140,480 |
| 2024-12-13 | 3.830 | 3.870 | 3.790 | 3.820 | 3.820 | 13,687,300 |
| 2024-12-12 | 3.860 | 3.880 | 3.760 | 3.840 | 3.840 | 21,384,951 |
| 2024-12-11 | 3.880 | 3.970 | 3.820 | 3.880 | 3.880 | 22,976,860 |
| 2024-12-10 | 3.990 | 4.010 | 3.830 | 3.850 | 3.850 | 28,226,313 |
| 2024-12-09 | 4.100 | 4.100 | 3.840 | 3.940 | 3.940 | 25,465,040 |
| 2024-12-06 | 4.040 | 4.150 | 4.010 | 4.040 | 4.040 | 27,104,594 |
| 2024-12-05 | 3.870 | 4.040 | 3.870 | 4.030 | 4.030 | 28,207,373 |
| 2024-12-04 | 3.960 | 4.130 | 3.870 | 3.880 | 3.880 | 47,261,166 |
| 2024-12-03 | 3.760 | 3.930 | 3.740 | 3.930 | 3.930 | 30,258,846 |
| 2024-12-02 | 3.690 | 3.740 | 3.680 | 3.740 | 3.740 | 13,092,650 |
| 2024-11-29 | 3.720 | 3.720 | 3.650 | 3.700 | 3.700 | 14,037,400 |
| 2024-11-28 | 3.750 | 3.770 | 3.700 | 3.720 | 3.720 | 12,381,370 |
| 2024-11-27 | 3.780 | 3.810 | 3.670 | 3.730 | 3.730 | 15,058,730 |
| 2024-11-26 | 3.680 | 3.810 | 3.680 | 3.800 | 3.800 | 18,732,800 |
| 2024-11-25 | 3.630 | 3.710 | 3.580 | 3.670 | 3.670 | 14,542,306 |
| 2024-11-22 | 3.690 | 3.720 | 3.570 | 3.580 | 3.580 | 17,530,380 |
| 2024-11-21 | 3.620 | 3.790 | 3.620 | 3.680 | 3.680 | 19,237,978 |
| 2024-11-20 | 3.550 | 3.670 | 3.550 | 3.630 | 3.630 | 17,262,651 |
| 2024-11-19 | 3.500 | 3.630 | 3.440 | 3.580 | 3.580 | 22,415,090 |
| 2024-11-18 | 3.720 | 3.760 | 3.550 | 3.550 | 3.550 | 30,164,400 |
| 2024-11-15 | 3.830 | 3.850 | 3.730 | 3.740 | 3.740 | 30,179,830 |
| 2024-11-14 | 3.720 | 3.940 | 3.720 | 3.870 | 3.870 | 49,318,182 |
| 2024-11-13 | 3.790 | 3.810 | 3.710 | 3.750 | 3.750 | 28,166,325 |
| 2024-11-12 | 3.880 | 3.960 | 3.790 | 3.830 | 3.830 | 40,081,759 |
| 2024-11-11 | 3.800 | 3.940 | 3.800 | 3.860 | 3.860 | 39,628,601 |
| 2024-11-08 | 3.860 | 3.930 | 3.740 | 3.800 | 3.800 | 57,200,114 |
| 2024-11-07 | 4.230 | 4.230 | 3.830 | 3.900 | 3.900 | 92,301,096 |
| 2024-11-06 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 3,603,520 |
| 2024-11-05 | 3.750 | 3.840 | 3.700 | 3.840 | 3.840 | 36,059,654 |
| 2024-11-04 | 3.490 | 3.660 | 3.480 | 3.660 | 3.660 | 39,310,788 |
| 2024-11-01 | 3.300 | 3.490 | 3.220 | 3.490 | 3.490 | 34,776,681 |
| 2024-10-31 | 3.400 | 3.410 | 3.250 | 3.320 | 3.320 | 20,599,980 |
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.