Shenzhen AOTO Electronics Co., Ltd. (002587.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.45 | 5.36 | 5.08 | 5.35 | 5.35 | 11,808,850 |
| 25 Jun 2024 | 5.24 | 5.28 | 5.08 | 5.14 | 5.14 | 8,164,155 |
| 24 Jun 2024 | 5.48 | 5.48 | 5.20 | 5.21 | 5.21 | 10,728,800 |
| 21 Jun 2024 | 5.45 | 5.56 | 5.38 | 5.51 | 5.51 | 8,217,581 |
| 20 Jun 2024 | 5.60 | 5.71 | 5.50 | 5.52 | 5.52 | 10,890,948 |
| 19 Jun 2024 | 5.70 | 5.74 | 5.65 | 5.66 | 5.66 | 10,590,598 |
| 18 Jun 2024 | 5.51 | 5.76 | 5.50 | 5.71 | 5.71 | 21,318,827 |
| 17 Jun 2024 | 5.56 | 5.62 | 5.50 | 5.53 | 5.53 | 9,822,572 |
| 14 Jun 2024 | 5.46 | 5.60 | 5.41 | 5.57 | 5.57 | 12,628,819 |
| 13 Jun 2024 | 5.45 | 5.54 | 5.43 | 5.47 | 5.47 | 10,407,050 |
| 12 Jun 2024 | 5.29 | 5.56 | 5.26 | 5.49 | 5.49 | 16,517,115 |
| 11 Jun 2024 | 5.17 | 5.34 | 5.04 | 5.32 | 5.32 | 12,529,619 |
| 07 Jun 2024 | 5.10 | 5.25 | 5.07 | 5.19 | 5.19 | 13,268,407 |
| 06 Jun 2024 | 5.24 | 5.35 | 4.95 | 5.01 | 5.01 | 17,407,807 |
| 05 Jun 2024 | 5.27 | 5.35 | 5.23 | 5.24 | 5.24 | 10,352,200 |
| 04 Jun 2024 | 5.47 | 5.50 | 5.25 | 5.35 | 5.35 | 15,130,284 |
| 03 Jun 2024 | 5.62 | 5.67 | 5.46 | 5.53 | 5.53 | 13,168,465 |
| 31 May 2024 | 5.61 | 5.79 | 5.58 | 5.64 | 5.64 | 14,796,600 |
| 31 May 2024 | 0.06 Dividend | |||||
| 30 May 2024 | 5.78 | 5.82 | 5.63 | 5.65 | 5.59 | 15,177,100 |
| 29 May 2024 | 5.80 | 5.98 | 5.71 | 5.76 | 5.70 | 17,809,400 |
| 28 May 2024 | 5.76 | 6.03 | 5.63 | 5.83 | 5.77 | 28,062,600 |
| 27 May 2024 | 5.73 | 5.95 | 5.62 | 5.81 | 5.75 | 25,296,215 |
| 24 May 2024 | 5.67 | 5.70 | 5.55 | 5.57 | 5.51 | 11,446,500 |
| 23 May 2024 | 5.83 | 5.86 | 5.65 | 5.68 | 5.62 | 16,883,070 |
| 22 May 2024 | 5.69 | 5.77 | 5.65 | 5.76 | 5.70 | 11,607,200 |
| 21 May 2024 | 5.65 | 5.72 | 5.60 | 5.69 | 5.63 | 8,569,669 |
| 20 May 2024 | 5.67 | 5.71 | 5.62 | 5.66 | 5.60 | 11,387,100 |
| 17 May 2024 | 5.54 | 5.68 | 5.45 | 5.67 | 5.61 | 14,220,250 |
| 16 May 2024 | 5.44 | 5.58 | 5.44 | 5.52 | 5.46 | 12,284,850 |
| 15 May 2024 | 5.47 | 5.53 | 5.39 | 5.39 | 5.33 | 8,904,600 |
| 14 May 2024 | 5.45 | 5.54 | 5.36 | 5.49 | 5.43 | 11,206,630 |
| 13 May 2024 | 5.42 | 5.46 | 5.31 | 5.34 | 5.28 | 9,457,000 |
| 10 May 2024 | 5.62 | 5.67 | 5.49 | 5.50 | 5.44 | 11,541,800 |
| 09 May 2024 | 5.66 | 5.75 | 5.60 | 5.62 | 5.56 | 11,642,663 |
| 08 May 2024 | 5.77 | 5.77 | 5.58 | 5.59 | 5.53 | 11,974,813 |
| 07 May 2024 | 5.75 | 5.83 | 5.72 | 5.78 | 5.72 | 8,682,908 |
| 06 May 2024 | 5.83 | 5.88 | 5.70 | 5.77 | 5.71 | 13,921,108 |
| 30 Apr 2024 | 5.73 | 5.83 | 5.63 | 5.76 | 5.70 | 13,807,938 |
| 29 Apr 2024 | 5.52 | 5.82 | 5.50 | 5.76 | 5.70 | 19,556,750 |
| 26 Apr 2024 | 5.43 | 5.60 | 5.42 | 5.53 | 5.47 | 16,015,600 |
| 25 Apr 2024 | 5.40 | 5.51 | 5.35 | 5.43 | 5.37 | 9,768,591 |
| 24 Apr 2024 | 5.28 | 5.44 | 5.26 | 5.44 | 5.38 | 11,781,900 |
| 23 Apr 2024 | 5.19 | 5.30 | 5.14 | 5.23 | 5.17 | 11,112,841 |
| 22 Apr 2024 | 5.21 | 5.26 | 5.09 | 5.14 | 5.09 | 14,986,700 |
| 19 Apr 2024 | 5.34 | 5.40 | 5.25 | 5.28 | 5.22 | 10,184,750 |
| 18 Apr 2024 | 5.48 | 5.52 | 5.31 | 5.39 | 5.33 | 14,552,100 |
| 17 Apr 2024 | 5.30 | 5.68 | 5.30 | 5.49 | 5.43 | 23,403,738 |
| 16 Apr 2024 | 5.62 | 5.66 | 5.12 | 5.16 | 5.11 | 25,609,653 |
| 15 Apr 2024 | 5.82 | 5.95 | 5.60 | 5.69 | 5.63 | 15,671,250 |
| 12 Apr 2024 | 5.98 | 6.03 | 5.85 | 5.87 | 5.81 | 10,690,866 |
| 11 Apr 2024 | 5.92 | 6.15 | 5.90 | 5.98 | 5.92 | 11,226,675 |
| 10 Apr 2024 | 6.19 | 6.19 | 5.90 | 5.97 | 5.91 | 16,301,719 |
| 09 Apr 2024 | 6.21 | 6.28 | 6.17 | 6.21 | 6.14 | 9,936,766 |
| 08 Apr 2024 | 6.38 | 6.50 | 6.19 | 6.23 | 6.16 | 19,591,566 |
| 03 Apr 2024 | 6.37 | 6.57 | 6.23 | 6.44 | 6.37 | 26,485,500 |
| 02 Apr 2024 | 6.50 | 6.60 | 6.28 | 6.43 | 6.36 | 27,067,270 |
| 01 Apr 2024 | 6.23 | 6.56 | 6.23 | 6.46 | 6.39 | 34,065,709 |
| 29 Mar 2024 | 6.21 | 6.29 | 6.07 | 6.20 | 6.13 | 16,619,967 |
| 28 Mar 2024 | 5.80 | 6.35 | 5.80 | 6.15 | 6.08 | 42,821,267 |
| 27 Mar 2024 | 6.17 | 6.18 | 5.75 | 5.77 | 5.71 | 26,548,024 |
| 26 Mar 2024 | 6.32 | 6.40 | 6.08 | 6.18 | 6.11 | 23,746,900 |
| 25 Mar 2024 | 6.66 | 6.73 | 6.32 | 6.34 | 6.27 | 27,435,552 |
| 22 Mar 2024 | 6.80 | 6.80 | 6.59 | 6.69 | 6.62 | 27,224,750 |
| 21 Mar 2024 | 6.87 | 6.93 | 6.74 | 6.80 | 6.73 | 30,652,374 |
| 20 Mar 2024 | 6.69 | 6.88 | 6.66 | 6.86 | 6.79 | 42,143,711 |
| 19 Mar 2024 | 6.75 | 6.87 | 6.69 | 6.71 | 6.64 | 32,622,891 |
| 18 Mar 2024 | 6.68 | 6.85 | 6.60 | 6.82 | 6.75 | 44,590,179 |
| 15 Mar 2024 | 6.42 | 6.61 | 6.33 | 6.60 | 6.53 | 25,750,591 |
| 14 Mar 2024 | 6.60 | 6.65 | 6.32 | 6.45 | 6.38 | 32,516,910 |
| 13 Mar 2024 | 6.63 | 6.85 | 6.57 | 6.70 | 6.63 | 42,615,877 |
| 12 Mar 2024 | 6.59 | 6.65 | 6.51 | 6.55 | 6.48 | 28,434,714 |
| 11 Mar 2024 | 6.50 | 6.70 | 6.40 | 6.64 | 6.57 | 34,052,050 |
| 08 Mar 2024 | 6.54 | 6.75 | 6.45 | 6.69 | 6.62 | 36,358,171 |
| 07 Mar 2024 | 6.88 | 6.99 | 6.56 | 6.57 | 6.50 | 65,393,700 |
| 06 Mar 2024 | 6.44 | 7.23 | 6.36 | 7.00 | 6.93 | 110,368,203 |
| 05 Mar 2024 | 6.30 | 6.78 | 6.25 | 6.57 | 6.50 | 61,478,099 |
| 04 Mar 2024 | 6.18 | 6.53 | 6.13 | 6.45 | 6.38 | 48,949,113 |
| 01 Mar 2024 | 6.25 | 6.31 | 6.07 | 6.19 | 6.12 | 32,161,609 |
| 29 Feb 2024 | 5.67 | 6.31 | 5.61 | 6.25 | 6.18 | 47,715,191 |
| 28 Feb 2024 | 6.45 | 6.52 | 5.90 | 5.90 | 5.84 | 72,693,560 |
| 27 Feb 2024 | 6.55 | 6.65 | 6.34 | 6.55 | 6.48 | 87,193,771 |
| 26 Feb 2024 | 6.63 | 6.63 | 6.32 | 6.63 | 6.56 | 70,772,742 |
| 23 Feb 2024 | 5.82 | 6.03 | 5.64 | 6.03 | 5.97 | 29,407,220 |
| 22 Feb 2024 | 5.26 | 5.51 | 5.23 | 5.48 | 5.42 | 31,503,126 |
| 21 Feb 2024 | 5.18 | 5.46 | 5.15 | 5.27 | 5.21 | 28,764,790 |
| 20 Feb 2024 | 5.23 | 5.27 | 5.09 | 5.25 | 5.19 | 25,653,588 |
| 19 Feb 2024 | 5.09 | 5.28 | 5.01 | 5.24 | 5.18 | 36,240,974 |
| 08 Feb 2024 | 4.47 | 4.91 | 4.41 | 4.91 | 4.86 | 27,175,857 |
| 07 Feb 2024 | 4.58 | 4.68 | 4.44 | 4.46 | 4.41 | 21,877,289 |
| 06 Feb 2024 | 4.33 | 4.68 | 4.15 | 4.57 | 4.52 | 23,295,304 |
| 05 Feb 2024 | 4.95 | 4.95 | 4.45 | 4.45 | 4.40 | 25,875,705 |
| 02 Feb 2024 | 5.14 | 5.23 | 4.75 | 4.94 | 4.89 | 21,251,850 |
| 01 Feb 2024 | 5.09 | 5.22 | 5.01 | 5.09 | 5.04 | 17,542,400 |
| 31 Jan 2024 | 5.44 | 5.51 | 5.10 | 5.13 | 5.08 | 22,809,400 |
| 30 Jan 2024 | 5.72 | 5.78 | 5.46 | 5.48 | 5.42 | 22,668,654 |
| 29 Jan 2024 | 6.15 | 6.17 | 5.83 | 5.83 | 5.77 | 21,010,299 |
| 26 Jan 2024 | 6.25 | 6.32 | 6.11 | 6.14 | 6.07 | 23,919,100 |
| 25 Jan 2024 | 6.00 | 6.19 | 5.91 | 6.17 | 6.10 | 31,274,200 |
| 24 Jan 2024 | 6.07 | 6.14 | 5.71 | 5.99 | 5.93 | 33,327,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.