Shanghai Aohua Photoelectricity Endoscope Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 44.200 | 44.200 | 41.900 | 42.390 | 42.319 | 510,281 |
| 2024-07-26 | 43.770 | 43.790 | 42.410 | 43.380 | 43.308 | 1,016,216 |
| 2024-07-25 | 45.620 | 46.990 | 43.800 | 44.200 | 44.126 | 1,173,480 |
| 2024-07-24 | 46.070 | 46.980 | 45.700 | 46.120 | 46.043 | 508,877 |
| 2024-07-23 | 48.330 | 48.330 | 46.580 | 46.600 | 46.522 | 620,538 |
| 2024-07-22 | 46.370 | 48.480 | 45.800 | 48.330 | 48.250 | 1,305,329 |
| 2024-07-19 | 45.800 | 47.470 | 45.800 | 46.220 | 46.143 | 791,893 |
| 2024-07-18 | 43.510 | 47.180 | 43.310 | 46.910 | 46.832 | 1,721,296 |
| 2024-07-17 | 43.100 | 44.700 | 42.390 | 43.900 | 43.827 | 797,420 |
| 2024-07-16 | 43.300 | 43.980 | 42.800 | 43.100 | 43.028 | 634,438 |
| 2024-07-15 | 43.020 | 44.280 | 42.430 | 43.510 | 43.438 | 1,383,813 |
| 2024-07-12 | 40.910 | 44.180 | 40.910 | 43.050 | 42.978 | 1,924,269 |
| 2024-07-11 | 40.840 | 42.090 | 39.800 | 41.530 | 41.461 | 1,444,143 |
| 2024-07-10 | 38.500 | 40.790 | 38.060 | 39.890 | 39.824 | 1,359,606 |
| 2024-07-09 | 38.460 | 39.270 | 37.410 | 38.500 | 38.436 | 1,589,140 |
| 2024-07-08 | 41.150 | 41.150 | 38.320 | 38.630 | 38.566 | 1,076,022 |
| 2024-07-05 | 38.750 | 38.750 | 38.750 | 38.750 | 38.685 | 0 |
| 2024-07-04 | 38.880 | 39.470 | 38.240 | 38.750 | 38.685 | 1,097,207 |
| 2024-07-03 | 41.000 | 41.000 | 38.120 | 38.880 | 38.815 | 1,598,274 |
| 2024-07-02 | 42.310 | 42.570 | 40.200 | 40.430 | 40.363 | 1,849,674 |
| 2024-07-01 | 39.730 | 43.340 | 38.810 | 42.610 | 42.539 | 2,751,459 |
| 2024-06-28 | 43.430 | 43.830 | 39.350 | 40.010 | 39.943 | 3,557,795 |
| 2024-06-27 | 46.460 | 46.470 | 43.130 | 43.430 | 43.358 | 2,434,311 |
| 2024-06-26 | 46.270 | 47.180 | 45.000 | 47.000 | 46.922 | 959,114 |
| 2024-06-25 | 46.460 | 47.550 | 45.800 | 46.600 | 46.522 | 576,094 |
| 2024-06-24 | 46.850 | 47.440 | 45.730 | 46.200 | 46.123 | 616,841 |
| 2024-06-21 | 48.500 | 48.660 | 47.100 | 47.480 | 47.401 | 835,372 |
| 2024-06-20 | 48.590 | 49.430 | 48.390 | 48.760 | 48.679 | 437,657 |
| 2024-06-19 | 49.090 | 49.100 | 48.000 | 48.620 | 48.539 | 509,565 |
| 2024-06-18 | 50.400 | 50.580 | 48.880 | 49.180 | 49.098 | 780,647 |
| 2024-06-17 | 50.100 | 50.600 | 49.260 | 50.200 | 50.116 | 720,372 |
| 2024-06-14 | 51.770 | 52.110 | 49.800 | 50.530 | 50.146 | 976,998 |
| 2024-06-13 | 52.100 | 52.480 | 51.280 | 51.750 | 51.357 | 470,517 |
| 2024-06-12 | 52.660 | 53.500 | 52.010 | 52.240 | 51.843 | 617,937 |
| 2024-06-11 | 51.660 | 53.490 | 51.250 | 53.260 | 52.856 | 759,635 |
| 2024-06-07 | 50.160 | 52.880 | 50.120 | 52.010 | 51.615 | 922,294 |
| 2024-06-06 | 51.830 | 51.990 | 50.490 | 50.600 | 50.216 | 448,157 |
| 2024-06-05 | 51.240 | 52.880 | 50.000 | 51.250 | 50.861 | 1,127,009 |
| 2024-06-04 | 50.820 | 52.290 | 50.620 | 51.290 | 50.901 | 640,612 |
| 2024-06-03 | 52.110 | 52.470 | 50.620 | 50.820 | 50.434 | 754,395 |
| 2024-05-31 | 52.330 | 53.580 | 52.000 | 52.500 | 52.101 | 859,528 |
| 2024-05-30 | 51.090 | 52.180 | 50.830 | 52.100 | 51.704 | 454,713 |
| 2024-05-29 | 50.430 | 51.650 | 50.010 | 51.090 | 50.702 | 507,695 |
| 2024-05-28 | 50.580 | 51.970 | 49.700 | 50.480 | 50.097 | 774,778 |
| 2024-05-27 | 49.000 | 49.940 | 48.260 | 49.710 | 49.333 | 1,019,192 |
| 2024-05-24 | 50.380 | 50.800 | 48.930 | 49.000 | 48.628 | 729,981 |
| 2024-05-23 | 51.200 | 51.540 | 50.280 | 50.380 | 49.998 | 602,710 |
| 2024-05-22 | 51.780 | 51.780 | 50.600 | 51.200 | 50.811 | 474,985 |
| 2024-05-21 | 51.230 | 52.880 | 50.830 | 51.580 | 51.188 | 811,849 |
| 2024-05-20 | 51.680 | 52.200 | 51.000 | 51.230 | 50.841 | 990,442 |
| 2024-05-17 | 51.770 | 52.150 | 51.150 | 51.590 | 51.198 | 832,400 |
| 2024-05-16 | 52.440 | 53.200 | 51.580 | 51.650 | 51.258 | 1,229,228 |
| 2024-05-15 | 53.000 | 53.180 | 51.710 | 52.000 | 51.605 | 916,299 |
| 2024-05-14 | 52.820 | 53.960 | 51.890 | 52.970 | 52.568 | 2,089,410 |
| 2024-05-13 | 55.420 | 55.770 | 52.500 | 53.300 | 52.895 | 2,200,244 |
| 2024-05-10 | 56.100 | 56.680 | 55.390 | 55.390 | 54.969 | 525,972 |
| 2024-05-09 | 55.000 | 57.000 | 54.700 | 56.100 | 55.674 | 967,703 |
| 2024-05-08 | 57.000 | 58.560 | 54.810 | 55.110 | 54.692 | 1,408,755 |
| 2024-05-07 | 57.660 | 58.680 | 56.500 | 57.800 | 57.361 | 1,446,071 |
| 2024-05-06 | 53.670 | 59.000 | 52.020 | 57.230 | 56.795 | 3,208,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-18 | 0.0800 CNY |
| 2024-06-17 | 0.3000 CNY |
| 2022-06-16 | 0.1900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.