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
2025-07-25	49.950	52.390	49.510	51.830	51.830	1,967,416
2025-07-24	50.000	51.000	49.380	49.990	49.990	1,428,166
2025-07-23	48.500	50.400	48.190	49.960	49.960	2,250,580
2025-07-22	47.480	49.110	46.520	48.760	48.760	1,980,114
2025-07-21	45.550	47.870	45.200	47.460	47.460	2,777,323
2025-07-18	45.440	45.610	44.800	45.130	45.130	1,166,664
2025-07-17	45.150	45.840	44.970	45.280	45.280	1,421,067
2025-07-16	45.600	45.600	44.900	45.280	45.280	1,612,237
2025-07-15	45.770	46.110	44.800	45.780	45.780	1,317,508
2025-07-14	46.440	46.630	45.530	45.820	45.820	737,441
2025-07-11	46.530	47.070	46.180	46.440	46.440	722,605
2025-07-10	45.760	47.080	45.450	46.850	46.850	1,000,397
2025-07-09	45.700	46.080	45.230	45.730	45.730	944,509
2025-07-08	46.500	46.500	44.530	46.100	46.100	1,643,528
2025-07-07	46.850	48.150	46.400	46.660	46.660	1,479,911
2025-07-04	47.670	48.000	46.120	46.240	46.240	1,400,245
2025-07-03	48.150	48.310	47.300	47.670	47.670	803,561
2025-07-02	48.570	49.500	47.580	48.170	48.170	1,207,823
2025-07-01	48.650	49.170	48.020	48.750	48.750	696,380
2025-06-30	46.430	49.150	46.430	49.000	49.000	1,584,680
2025-06-27	46.430	46.640	46.210	46.570	46.570	647,753
2025-06-26	48.290	48.290	46.300	46.350	46.350	1,033,062
2025-06-25	48.460	49.300	47.920	48.250	48.250	962,889
2025-06-24	48.400	48.580	47.490	48.280	48.280	1,185,698
2025-06-23	46.190	48.620	45.620	48.310	48.310	2,355,559
2025-06-20	47.060	47.060	45.910	46.050	46.050	1,220,023
2025-06-19	46.750	48.480	46.220	46.500	46.500	1,460,489
2025-06-18	47.940	48.170	46.570	46.660	46.660	1,029,562
2025-06-17	49.320	49.870	47.540	48.020	47.940	1,784,073
2025-06-16	52.120	52.720	49.020	49.310	49.228	3,589,081
2025-06-13	52.520	54.370	51.520	52.720	52.632	1,707,814
2025-06-12	53.310	54.010	52.280	53.000	52.912	1,381,362
2025-06-11	53.550	54.000	52.700	53.780	53.690	1,065,238
2025-06-10	56.520	56.520	52.900	53.880	53.790	3,342,349
2025-06-09	55.800	56.870	53.880	56.870	56.775	2,384,348
2025-06-06	53.450	56.170	53.340	55.880	55.787	3,327,814
2025-06-05	53.100	54.980	52.830	54.200	54.110	2,488,859
2025-06-04	51.000	52.980	50.490	52.800	52.712	1,711,121
2025-06-03	50.510	51.830	49.850	51.330	51.245	998,372
2025-05-30	50.370	52.100	49.970	50.490	50.406	1,057,153
2025-05-29	48.330	50.540	47.860	50.450	50.366	1,966,735
2025-05-28	48.860	49.200	48.160	48.170	48.090	640,463
2025-05-27	49.270	50.540	48.610	49.300	49.218	987,619
2025-05-26	48.500	49.770	48.000	49.490	49.408	1,269,257
2025-05-23	46.720	49.210	46.720	48.520	48.439	1,664,249
2025-05-22	47.470	48.360	47.200	47.320	47.241	563,658
2025-05-21	48.500	48.670	47.160	47.500	47.421	735,369
2025-05-20	48.010	48.800	47.300	48.500	48.419	1,294,705
2025-05-19	47.390	49.290	46.660	48.010	47.930	1,342,174
2025-05-16	46.780	48.380	46.300	47.500	47.421	1,229,913
2025-05-15	46.210	46.950	45.900	46.780	46.702	523,406
2025-05-14	47.030	47.470	45.850	46.150	46.073	885,306
2025-05-13	46.510	48.070	46.510	47.510	47.431	826,059
2025-05-12	46.500	47.380	46.000	47.140	47.062	1,132,327
2025-05-09	47.770	47.770	46.180	46.370	46.293	1,156,943
2025-05-08	49.200	49.250	46.810	47.230	47.151	2,102,742
2025-05-07	48.030	49.980	47.540	49.980	49.897	2,546,669
2025-05-06	45.000	48.490	44.100	48.010	47.930	4,193,806
2025-04-30	43.520	44.990	43.470	44.460	44.386	2,681,047
2025-04-29	41.130	43.680	40.510	43.520	43.448	3,243,512

← NewerPage 6 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.