Fujian Aonong Biological Technology Group Incorporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.670	2.720	2.610	2.720	2.720	22,678,600
2026-10-22	2.720	2.750	2.690	2.700	2.700	19,148,500
2026-10-21	2.690	2.750	2.690	2.730	2.730	21,038,740
2026-10-20	2.710	2.770	2.690	2.700	2.700	20,139,700
2026-10-19	2.690	2.740	2.680	2.710	2.710	15,176,500
2026-10-16	2.710	2.750	2.690	2.710	2.710	16,943,170
2026-10-15	2.740	2.750	2.680	2.690	2.690	20,514,723
2026-10-14	2.790	2.800	2.750	2.760	2.760	17,554,230
2026-10-13	2.810	2.820	2.760	2.790	2.790	17,008,800
2026-10-12	2.840	2.870	2.800	2.810	2.810	19,500,300
2026-10-09	2.760	2.850	2.760	2.840	2.840	25,938,411
2026-10-08	2.810	2.840	2.760	2.780	2.780	18,969,742
2026-09-30	2.790	2.810	2.770	2.810	2.810	16,219,141
2026-09-29	2.770	2.800	2.760	2.780	2.780	16,623,200
2026-09-28	2.800	2.810	2.750	2.790	2.790	22,594,000
2026-09-24	2.850	2.860	2.770	2.800	2.800	27,376,100
2026-09-23	2.930	2.930	2.850	2.860	2.860	27,027,800
2026-09-22	2.940	2.960	2.880	2.930	2.930	35,619,800
2026-09-21	2.910	2.970	2.870	2.960	2.960	33,290,700
2026-09-18	2.890	2.910	2.850	2.890	2.890	27,827,630
2026-09-17	2.890	2.900	2.820	2.890	2.890	33,844,400
2026-09-16	2.890	2.910	2.840	2.890	2.890	27,456,000
2026-09-15	2.970	3.010	2.900	2.910	2.910	33,967,700
2026-09-14	3.080	3.080	2.960	2.990	2.990	48,423,999
2026-09-11	3.110	3.150	3.060	3.090	3.090	40,878,676
2026-09-10	3.260	3.270	3.110	3.120	3.120	53,994,050
2026-09-09	3.220	3.320	3.220	3.260	3.260	58,752,930
2026-09-08	3.270	3.290	3.180	3.270	3.270	78,147,760
2026-09-07	3.260	3.310	3.180	3.210	3.210	114,957,500
2026-09-04	3.020	3.310	2.980	3.280	3.280	150,610,499
2026-09-03	3.130	3.190	3.010	3.010	3.010	55,850,900
2026-09-02	3.100	3.310	3.080	3.130	3.130	97,418,276
2026-09-01	2.960	3.060	2.960	3.060	3.060	52,636,000
2026-08-31	3.000	3.010	2.950	2.960	2.960	27,327,000
2026-08-28	2.980	3.000	2.950	3.000	3.000	27,894,730
2026-08-27	2.890	2.980	2.880	2.980	2.980	38,381,330
2026-08-26	2.890	2.980	2.880	2.900	2.900	25,275,400
2026-08-25	2.820	2.920	2.810	2.910	2.910	24,255,833
2026-08-24	2.890	2.890	2.820	2.840	2.840	19,699,340
2026-08-21	2.910	2.920	2.850	2.890	2.890	22,301,400
2026-08-20	2.870	2.940	2.860	2.930	2.930	30,432,000
2026-08-19	3.020	3.040	2.890	2.900	2.900	48,663,900
2026-08-18	2.920	3.060	2.920	3.030	3.030	67,111,330
2026-08-17	2.930	2.980	2.900	2.940	2.940	25,219,480
2026-08-14	2.990	3.000	2.880	2.920	2.920	39,998,380
2026-08-13	2.980	3.030	2.960	3.000	3.000	38,558,060
2026-08-12	2.900	3.030	2.890	2.990	2.990	49,229,800
2026-08-11	2.940	2.950	2.890	2.910	2.910	32,037,822
2026-08-10	2.840	3.050	2.830	2.950	2.950	71,057,223
2026-08-07	2.860	2.860	2.780	2.830	2.830	24,940,500
2026-08-06	2.860	2.880	2.810	2.870	2.870	27,967,100
2026-08-05	2.850	2.880	2.820	2.870	2.870	22,110,892
2026-08-04	2.850	2.860	2.820	2.850	2.850	18,696,100
2026-08-03	2.810	2.860	2.800	2.850	2.850	21,792,000
2026-07-31	2.750	2.810	2.750	2.810	2.810	20,708,400
2026-07-30	2.780	2.840	2.750	2.770	2.770	24,644,200
2026-07-29	2.740	2.800	2.730	2.780	2.780	19,546,300
2026-07-28	2.720	2.780	2.710	2.750	2.750	19,817,800
2026-07-27	2.670	2.740	2.640	2.730	2.730	21,631,947
2026-07-24	2.770	2.770	2.670	2.670	2.670	26,472,200

Page 1 of 1 · 60 trading days

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.