Shanghai Aohua Photoelectricity Endoscope Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	73.020	73.350	70.170	72.000	71.453	1,358,350
2022-11-03	70.000	74.300	69.600	73.500	72.942	1,561,316
2022-11-02	71.550	75.470	70.110	71.670	71.126	1,529,546
2022-11-01	71.000	74.500	67.100	72.400	71.850	1,741,268
2022-10-31	71.120	73.860	69.340	71.700	71.156	1,028,401
2022-10-28	69.660	74.750	69.660	70.840	70.302	802,348
2022-10-27	72.480	73.620	70.270	71.550	71.007	1,186,313
2022-10-26	72.800	75.300	71.130	73.000	72.446	2,208,826
2022-10-25	76.880	76.880	69.380	72.550	71.999	2,420,044
2022-10-24	78.080	79.220	73.600	78.230	77.636	1,371,587
2022-10-21	74.110	81.290	73.000	78.500	77.904	2,393,373
2022-10-20	79.910	81.600	74.300	75.500	74.927	2,294,594
2022-10-19	76.060	82.200	74.260	82.200	81.576	1,997,890
2022-10-18	75.210	77.440	73.000	76.590	76.008	1,634,250
2022-10-17	75.650	77.700	72.890	77.290	76.703	2,682,802
2022-10-14	68.680	80.000	68.000	75.250	74.679	2,321,596
2022-10-13	63.770	71.970	62.800	69.700	69.171	1,732,197
2022-10-12	63.410	64.490	61.500	63.870	63.385	883,305
2022-10-11	66.330	67.650	63.010	63.410	62.929	1,903,510
2022-10-10	67.120	70.000	65.480	67.310	66.799	1,320,668
2022-09-30	66.180	67.900	65.010	66.000	65.499	1,646,151
2022-09-29	60.470	68.560	59.200	67.100	66.591	2,067,958
2022-09-28	58.200	63.460	58.200	59.800	59.346	1,091,447
2022-09-27	55.920	58.430	54.900	57.750	57.312	725,700
2022-09-26	54.130	56.000	53.580	54.920	54.503	345,746
2022-09-23	57.930	57.930	52.360	54.500	54.086	1,092,224
2022-09-22	56.370	58.090	54.700	57.550	57.113	988,354
2022-09-21	56.660	60.970	55.780	56.000	55.575	1,058,748
2022-09-20	56.900	57.730	54.500	56.490	56.061	649,991
2022-09-19	57.570	57.570	54.800	56.450	56.021	825,437
2022-09-16	54.000	59.060	54.000	57.000	56.567	1,102,713
2022-09-15	55.760	55.760	53.800	54.750	54.334	540,494
2022-09-14	54.160	56.200	54.160	55.250	54.831	585,193
2022-09-13	53.100	56.560	53.100	55.000	54.582	805,628
2022-09-09	51.910	54.600	51.000	53.150	52.746	570,134
2022-09-08	52.380	52.850	51.280	51.700	51.307	329,300
2022-09-07	53.040	53.120	51.080	52.390	51.992	421,128
2022-09-06	52.890	53.580	51.550	53.000	52.598	526,950
2022-09-05	52.000	54.690	51.990	53.000	52.598	1,057,336
2022-09-02	49.760	51.500	48.970	51.000	50.613	922,717
2022-09-01	49.120	50.590	48.800	49.550	49.174	340,173
2022-08-31	50.390	51.180	49.000	49.550	49.174	621,126
2022-08-30	50.240	51.510	49.100	49.990	49.610	637,502
2022-08-29	47.620	50.600	46.370	50.180	49.799	774,028
2022-08-26	46.550	48.570	46.550	47.180	46.822	400,648
2022-08-25	45.990	48.830	44.470	46.400	46.048	849,292
2022-08-24	48.250	48.820	46.040	46.450	46.097	683,540
2022-08-23	47.650	48.360	46.520	48.000	47.636	505,132
2022-08-22	46.910	47.660	46.310	47.490	47.129	293,738
2022-08-19	47.200	47.860	46.660	47.000	46.643	444,568
2022-08-18	47.730	48.250	47.030	47.790	47.427	467,518
2022-08-17	48.700	48.700	47.310	47.980	47.616	559,385
2022-08-16	48.390	48.840	47.880	48.700	48.330	443,425
2022-08-15	48.330	49.000	47.500	48.620	48.251	401,775
2022-08-12	49.720	49.880	48.200	48.360	47.993	562,736
2022-08-11	50.420	50.910	49.880	50.060	49.680	380,052
2022-08-10	52.200	52.200	50.070	50.500	50.117	753,756
2022-08-09	51.760	52.800	51.330	52.250	51.853	491,274
2022-08-08	52.800	53.300	51.980	52.280	51.883	516,961
2022-08-05	52.760	53.100	51.500	52.890	52.488	721,085

← NewerPage 17 of 20 · 1,197 trading daysOlder →

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.