Guangdong Aofei Data Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.710	9.830	9.570	9.760	9.748	17,596,711
2024-07-26	9.510	9.850	9.500	9.730	9.718	22,176,260
2024-07-25	9.550	9.710	9.380	9.550	9.538	25,601,619
2024-07-24	9.670	10.070	9.600	9.750	9.738	30,492,660
2024-07-23	10.010	10.080	9.670	9.670	9.658	23,433,699
2024-07-22	10.060	10.150	9.910	10.000	9.987	19,417,740
2024-07-19	9.980	10.150	9.860	10.010	9.997	21,488,170
2024-07-18	10.110	10.130	9.690	10.020	10.007	35,348,281
2024-07-17	10.510	10.730	10.290	10.290	10.277	29,809,510
2024-07-16	10.300	10.620	10.160	10.570	10.557	39,720,719
2024-07-15	10.450	10.480	10.250	10.300	10.287	22,165,471
2024-07-12	10.450	10.620	10.360	10.520	10.507	28,858,920
2024-07-11	10.500	10.640	10.350	10.460	10.447	42,259,312
2024-07-10	10.060	10.740	10.010	10.330	10.317	54,181,480
2024-07-09	9.580	10.090	9.540	10.080	10.067	34,207,609
2024-07-08	9.880	9.890	9.570	9.630	9.618	20,744,580
2024-07-05	9.760	10.010	9.640	9.910	9.897	19,862,289
2024-07-04	10.020	10.090	9.790	9.800	9.788	21,142,619
2024-07-03	10.220	10.240	9.960	10.000	9.987	24,148,391
2024-07-02	10.180	10.440	10.110	10.260	10.247	33,134,539
2024-07-01	10.030	10.230	9.900	10.200	10.166	25,667,570
2024-06-28	9.950	10.370	9.930	10.120	10.086	37,950,238
2024-06-27	10.200	10.270	9.950	9.970	9.937	31,827,010
2024-06-26	9.650	10.390	9.560	10.300	10.266	48,628,809
2024-06-25	9.770	9.800	9.430	9.570	9.538	26,030,080
2024-06-24	10.030	10.140	9.680	9.720	9.688	29,173,391
2024-06-21	10.020	10.190	9.910	10.170	10.136	22,391,980
2024-06-20	10.500	10.530	10.030	10.060	10.027	44,995,887
2024-06-19	10.890	10.900	10.560	10.570	10.535	38,030,793
2024-06-18	10.810	10.990	10.780	10.890	10.854	32,180,680
2024-06-17	10.750	10.910	10.700	10.810	10.774	27,079,289
2024-06-14	10.600	10.890	10.520	10.830	10.794	37,324,500
2024-06-13	10.920	10.940	10.600	10.610	10.575	39,117,770
2024-06-12	10.400	10.890	10.400	10.800	10.764	44,035,801
2024-06-11	10.250	10.540	10.150	10.480	10.445	27,984,010
2024-06-07	10.420	10.480	10.120	10.350	10.316	29,353,119
2024-06-06	10.570	10.750	10.220	10.260	10.226	41,731,781
2024-06-05	11.000	11.000	10.520	10.520	10.485	46,024,238
2024-06-04	11.100	11.190	10.830	11.000	10.963	36,642,449
2024-06-03	10.900	11.360	10.900	11.190	11.153	46,352,020
2024-05-31	10.780	11.270	10.780	11.010	10.973	41,957,953
2024-05-30	11.020	11.060	10.750	10.810	10.774	41,414,578
2024-05-29	11.090	11.430	11.000	11.180	11.143	36,679,512
2024-05-28	11.330	11.470	11.100	11.110	11.073	44,435,273
2024-05-27	11.700	11.960	11.150	11.550	11.512	59,034,359
2024-05-24	11.690	11.910	11.300	11.540	11.502	67,287,984
2024-05-23	12.230	12.260	11.560	11.660	11.621	74,428,789
2024-05-22	11.980	12.320	11.850	12.230	12.189	77,203,047
2024-05-21	12.280	12.450	11.900	11.930	11.890	76,586,461
2024-05-20	12.100	12.600	12.000	12.350	12.309	88,038,250
2024-05-17	11.800	12.880	11.700	12.380	12.339	129,672,797
2024-05-16	11.930	12.150	11.630	11.990	11.950	103,273,695
2024-05-15	11.710	11.990	11.450	11.800	11.761	95,081,484
2024-05-14	11.250	11.690	11.040	11.690	11.651	84,896,781
2024-05-13	10.820	11.330	10.680	11.160	11.123	50,403,199
2024-05-10	11.490	11.570	10.970	11.070	11.033	52,570,551
2024-05-09	11.410	11.590	11.350	11.500	11.462	41,050,801
2024-05-08	11.500	11.660	11.350	11.410	11.372	48,662,961
2024-05-07	11.880	12.080	11.600	11.710	11.671	71,498,703
2024-05-06	12.130	12.230	11.800	11.910	11.870	69,563,648

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0140 CNY
2025-07-08	0.0130 CNY
2024-07-02	0.0210 CNY
2023-05-26	0.0300 CNY
2022-06-02	0.0810 CNY
2021-04-08	0.0750 CNY
2020-04-29	0.1000 CNY
2019-05-08	0.3240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.