Fujian Aonong Biological Technology Group Incorporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.360 | 3.450 | 3.360 | 3.400 | 3.400 | 21,517,340 |
| 2024-10-29 | 3.480 | 3.500 | 3.320 | 3.350 | 3.350 | 27,335,407 |
| 2024-10-28 | 3.280 | 3.460 | 3.260 | 3.440 | 3.440 | 26,782,840 |
| 2024-10-25 | 3.220 | 3.330 | 3.190 | 3.300 | 3.300 | 24,523,713 |
| 2024-10-24 | 3.150 | 3.250 | 3.140 | 3.220 | 3.220 | 23,043,293 |
| 2024-10-23 | 3.170 | 3.180 | 3.120 | 3.130 | 3.130 | 13,894,806 |
| 2024-10-22 | 3.090 | 3.210 | 3.090 | 3.190 | 3.190 | 19,189,872 |
| 2024-10-21 | 3.100 | 3.140 | 3.060 | 3.090 | 3.090 | 24,522,810 |
| 2024-10-18 | 3.210 | 3.240 | 3.170 | 3.180 | 3.180 | 19,140,447 |
| 2024-10-17 | 3.240 | 3.320 | 3.200 | 3.210 | 3.210 | 18,686,802 |
| 2024-10-16 | 3.100 | 3.270 | 3.090 | 3.270 | 3.270 | 22,346,290 |
| 2024-10-15 | 3.080 | 3.190 | 3.050 | 3.120 | 3.120 | 18,826,330 |
| 2024-10-14 | 3.120 | 3.140 | 3.050 | 3.090 | 3.090 | 19,085,938 |
| 2024-10-11 | 2.990 | 3.210 | 2.970 | 3.150 | 3.150 | 32,305,167 |
| 2024-10-10 | 3.170 | 3.240 | 3.110 | 3.110 | 3.110 | 30,469,492 |
| 2024-10-09 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 30,745,068 |
| 2024-10-08 | 3.730 | 3.730 | 3.390 | 3.430 | 3.430 | 65,097,634 |
| 2024-09-30 | 3.430 | 3.600 | 3.280 | 3.550 | 3.550 | 64,357,767 |
| 2024-09-27 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 26,457,693 |
| 2024-09-26 | 3.450 | 3.500 | 3.420 | 3.460 | 3.460 | 20,462,208 |
| 2024-09-25 | 3.390 | 3.530 | 3.370 | 3.480 | 3.480 | 27,952,206 |
| 2024-09-24 | 3.340 | 3.430 | 3.340 | 3.400 | 3.400 | 19,020,704 |
| 2024-09-23 | 3.460 | 3.470 | 3.370 | 3.370 | 3.370 | 19,871,032 |
| 2024-09-20 | 3.500 | 3.550 | 3.390 | 3.450 | 3.450 | 34,954,657 |
| 2024-09-19 | 3.650 | 3.700 | 3.570 | 3.570 | 3.570 | 23,322,997 |
| 2024-09-18 | 3.980 | 3.980 | 3.760 | 3.760 | 3.760 | 27,489,800 |
| 2024-09-13 | 3.730 | 3.850 | 3.730 | 3.790 | 3.790 | 12,288,054 |
| 2024-09-12 | 3.900 | 3.900 | 3.710 | 3.750 | 3.750 | 17,786,750 |
| 2024-09-11 | 3.830 | 3.930 | 3.800 | 3.850 | 3.850 | 13,930,500 |
| 2024-09-10 | 3.830 | 3.900 | 3.740 | 3.850 | 3.850 | 23,889,151 |
| 2024-09-09 | 3.920 | 3.960 | 3.860 | 3.860 | 3.860 | 15,230,400 |
| 2024-09-06 | 3.980 | 4.180 | 3.980 | 4.060 | 4.060 | 28,364,319 |
| 2024-09-05 | 3.890 | 4.020 | 3.850 | 3.990 | 3.990 | 24,872,115 |
| 2024-09-04 | 3.770 | 3.890 | 3.690 | 3.830 | 3.830 | 24,308,330 |
| 2024-09-03 | 3.640 | 3.810 | 3.640 | 3.770 | 3.770 | 22,019,710 |
| 2024-09-02 | 3.640 | 3.710 | 3.610 | 3.630 | 3.630 | 10,740,470 |
| 2024-08-30 | 3.630 | 3.720 | 3.620 | 3.640 | 3.640 | 11,726,130 |
| 2024-08-29 | 3.630 | 3.710 | 3.610 | 3.620 | 3.620 | 14,744,500 |
| 2024-08-28 | 3.620 | 3.760 | 3.590 | 3.720 | 3.720 | 19,080,701 |
| 2024-08-27 | 3.490 | 3.690 | 3.410 | 3.660 | 3.660 | 24,675,176 |
| 2024-08-26 | 3.520 | 3.650 | 3.510 | 3.510 | 3.510 | 12,672,000 |
| 2024-08-23 | 3.340 | 3.520 | 3.250 | 3.520 | 3.520 | 14,023,253 |
| 2024-08-22 | 3.420 | 3.480 | 3.350 | 3.350 | 3.350 | 11,565,028 |
| 2024-08-21 | 3.480 | 3.530 | 3.350 | 3.450 | 3.450 | 13,497,810 |
| 2024-08-20 | 3.650 | 3.650 | 3.470 | 3.500 | 3.500 | 17,215,772 |
| 2024-08-19 | 3.680 | 3.690 | 3.620 | 3.650 | 3.650 | 9,177,647 |
| 2024-08-16 | 3.720 | 3.780 | 3.680 | 3.680 | 3.680 | 8,874,077 |
| 2024-08-15 | 3.700 | 3.760 | 3.650 | 3.750 | 3.750 | 13,912,299 |
| 2024-08-14 | 3.700 | 3.810 | 3.700 | 3.700 | 3.700 | 10,250,100 |
| 2024-08-13 | 3.660 | 3.770 | 3.650 | 3.750 | 3.750 | 11,149,009 |
| 2024-08-12 | 3.790 | 3.840 | 3.680 | 3.680 | 3.680 | 13,801,300 |
| 2024-08-09 | 3.730 | 3.850 | 3.700 | 3.770 | 3.770 | 13,271,860 |
| 2024-08-08 | 3.620 | 3.790 | 3.620 | 3.730 | 3.730 | 13,944,790 |
| 2024-08-07 | 3.710 | 3.730 | 3.640 | 3.660 | 3.660 | 10,056,929 |
| 2024-08-06 | 3.710 | 3.740 | 3.670 | 3.720 | 3.720 | 9,073,469 |
| 2024-08-05 | 3.790 | 3.830 | 3.650 | 3.680 | 3.680 | 19,352,488 |
| 2024-08-02 | 3.870 | 3.920 | 3.810 | 3.840 | 3.840 | 16,030,729 |
| 2024-08-01 | 3.810 | 3.920 | 3.800 | 3.870 | 3.870 | 11,896,361 |
| 2024-07-31 | 3.780 | 3.840 | 3.770 | 3.820 | 3.820 | 10,803,398 |
| 2024-07-30 | 3.720 | 3.850 | 3.720 | 3.800 | 3.800 | 11,078,948 |
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.