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
2022-08-05	52.760	53.100	51.500	52.890	52.488	721,085
2022-08-04	49.050	52.770	47.500	51.980	51.585	1,206,865
2022-08-03	47.500	49.300	47.470	48.330	47.963	669,855
2022-08-02	46.810	48.830	45.630	47.880	47.516	1,101,464
2022-08-01	47.400	48.590	45.790	48.000	47.636	669,044
2022-07-29	50.700	51.000	46.810	47.400	47.040	933,323
2022-07-28	48.600	50.460	48.050	50.310	49.928	613,258
2022-07-27	47.850	48.800	47.030	48.600	48.231	453,438
2022-07-26	48.970	49.300	47.100	48.320	47.953	448,770
2022-07-25	48.900	49.880	47.830	48.970	48.598	460,213
2022-07-22	49.220	50.290	48.000	48.900	48.529	571,755
2022-07-21	50.560	51.160	49.100	49.380	49.005	612,019
2022-07-20	48.340	50.920	47.450	50.400	50.017	533,990
2022-07-19	47.370	48.620	46.500	47.850	47.487	403,483
2022-07-18	48.770	49.400	45.700	47.370	47.010	1,124,985
2022-07-15	50.240	50.400	48.500	48.820	48.449	387,963
2022-07-14	48.550	51.460	48.240	49.910	49.531	577,738
2022-07-13	48.180	50.390	47.700	49.100	48.727	464,447
2022-07-12	50.540	50.540	47.470	48.670	48.300	493,210
2022-07-11	50.300	51.550	49.410	50.000	49.620	424,645
2022-07-08	50.790	53.450	50.010	50.900	50.514	982,404
2022-07-07	49.500	50.460	49.000	49.830	49.452	344,962
2022-07-06	48.270	50.900	47.220	50.000	49.620	753,859
2022-07-05	48.830	49.590	48.200	48.760	48.390	537,312
2022-07-04	48.220	49.400	48.000	48.850	48.479	830,027
2022-07-01	47.250	49.500	46.200	48.220	47.854	908,152
2022-06-30	46.480	48.270	46.010	46.800	46.445	2,351,168
2022-06-29	51.980	52.340	46.400	46.500	46.147	2,843,929
2022-06-28	53.440	53.440	51.000	52.280	51.883	681,070
2022-06-27	53.700	55.760	53.000	53.000	52.598	500,619
2022-06-24	55.000	55.470	53.440	53.500	53.094	501,667
2022-06-23	53.010	53.970	52.000	53.010	52.608	503,596
2022-06-22	54.480	54.860	53.480	53.700	53.292	316,879
2022-06-21	53.110	54.800	52.620	54.390	53.977	604,057
2022-06-20	55.900	56.360	52.000	54.340	53.927	917,534
2022-06-17	54.000	57.640	53.000	55.900	55.476	1,345,080
2022-06-16	53.240	56.300	53.240	54.000	53.590	947,480
2022-06-15	52.970	56.410	52.970	53.650	53.054	768,552
2022-06-14	53.000	54.340	52.310	53.500	52.906	573,304
2022-06-13	52.500	54.790	52.000	53.860	53.262	715,984
2022-06-10	47.600	54.890	46.910	53.210	52.619	1,429,042
2022-06-09	47.100	49.080	46.470	47.800	47.269	622,855
2022-06-08	48.990	48.990	46.230	47.100	46.577	406,226
2022-06-07	47.700	48.990	47.120	48.000	47.467	435,987
2022-06-06	46.640	49.260	46.600	47.900	47.368	645,338
2022-06-02	44.000	47.500	43.780	47.290	46.765	707,067
2022-06-01	42.550	46.180	42.470	44.390	43.897	517,786
2022-05-31	41.050	42.850	41.050	42.500	42.028	369,828
2022-05-30	41.210	42.800	40.980	41.520	41.059	297,948
2022-05-27	41.550	41.550	39.550	41.410	40.950	462,920
2022-05-26	39.800	40.100	38.750	39.810	39.368	308,391
2022-05-25	39.530	41.200	39.500	39.870	39.427	345,854
2022-05-24	41.910	41.910	40.010	40.290	39.843	396,128
2022-05-23	39.160	41.890	39.160	41.550	41.089	641,254
2022-05-20	39.090	40.460	39.090	39.500	39.061	359,937
2022-05-19	39.320	40.950	39.180	40.090	39.645	375,035
2022-05-18	39.460	39.820	38.630	39.740	39.299	445,754
2022-05-17	39.090	39.590	38.000	38.810	38.379	581,895
2022-05-16	39.990	40.040	37.020	39.920	39.477	1,128,922
2022-05-13	38.410	39.610	38.200	38.680	38.250	399,814

← NewerPage 18 of 20 · 1,198 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.