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
2024-04-30	12.140	12.430	11.840	11.920	11.880	92,847,469
2024-04-29	11.880	12.350	11.740	12.020	11.980	138,228,297
2024-04-26	11.440	12.030	11.390	11.820	11.781	149,553,797
2024-04-25	11.400	11.660	11.030	11.150	11.113	121,020,305
2024-04-24	9.670	11.460	9.580	11.460	11.422	152,769,500
2024-04-23	9.690	9.840	9.540	9.550	9.518	48,021,262
2024-04-22	10.110	10.170	9.480	9.580	9.548	78,711,758
2024-04-19	10.540	10.680	10.230	10.280	10.246	54,260,238
2024-04-18	10.550	10.830	10.290	10.540	10.505	59,156,648
2024-04-17	10.000	10.780	10.000	10.760	10.724	72,310,320
2024-04-16	10.390	10.650	9.790	9.840	9.807	63,058,039
2024-04-15	10.920	11.180	10.270	10.410	10.375	79,818,789
2024-04-12	10.980	11.440	10.790	11.150	11.113	78,709,219
2024-04-11	10.860	11.260	10.780	10.980	10.943	65,489,434
2024-04-10	11.110	11.170	10.750	10.900	10.864	57,685,754
2024-04-09	11.490	11.490	10.940	11.220	11.183	68,031,516
2024-04-08	11.830	11.900	11.380	11.430	11.392	80,861,875
2024-04-03	12.550	12.830	11.710	11.930	11.890	117,192,094
2024-04-02	13.500	13.870	12.880	12.990	12.947	144,074,203
2024-04-01	13.300	13.530	12.820	13.350	13.306	128,478,797
2024-03-29	13.610	14.280	12.880	13.260	13.216	158,941,797
2024-03-28	12.650	14.300	12.550	13.900	13.854	210,905,203
2024-03-27	13.500	13.660	12.500	12.500	12.458	194,350,297
2024-03-26	12.850	15.180	12.850	14.820	14.771	263,063,500
2024-03-25	13.140	14.180	12.710	12.800	12.757	256,002,594
2024-03-22	10.300	12.130	10.280	12.130	12.090	160,422,594
2024-03-21	10.120	10.390	10.070	10.110	10.076	37,744,059
2024-03-20	10.040	10.210	9.980	10.120	10.086	32,748,869
2024-03-19	10.030	10.120	9.910	9.960	9.927	36,129,879
2024-03-18	10.080	10.200	9.860	10.140	10.106	42,899,262
2024-03-15	9.870	9.900	9.680	9.880	9.847	32,489,199
2024-03-14	9.970	10.040	9.770	9.880	9.847	40,652,512
2024-03-13	10.300	10.490	9.920	10.120	10.086	59,369,809
2024-03-12	10.560	10.880	10.080	10.200	10.166	89,525,195
2024-03-11	9.780	10.200	9.590	10.190	10.156	71,631,055
2024-03-08	9.250	9.620	9.100	9.530	9.498	34,418,398
2024-03-07	9.410	9.580	9.170	9.180	9.149	28,603,711
2024-03-06	9.360	9.510	9.200	9.400	9.369	30,824,961
2024-03-05	9.720	9.760	9.360	9.430	9.399	49,485,008
2024-03-04	9.550	9.950	9.400	9.840	9.807	58,657,230
2024-03-01	9.180	9.450	9.130	9.410	9.379	32,185,740
2024-02-29	8.640	9.190	8.640	9.160	9.130	31,337,180
2024-02-28	9.500	9.650	8.710	8.730	8.701	54,750,262
2024-02-27	8.800	9.460	8.780	9.450	9.419	46,092,273
2024-02-26	8.900	9.050	8.710	8.860	8.831	31,965,461
2024-02-23	8.780	8.930	8.650	8.890	8.860	34,195,551
2024-02-22	8.550	8.850	8.540	8.750	8.721	33,229,191
2024-02-21	8.410	8.760	8.380	8.450	8.422	33,576,699
2024-02-20	8.480	8.650	8.330	8.560	8.532	26,436,039
2024-02-19	8.510	8.650	8.320	8.500	8.472	34,482,480
2024-02-08	7.940	8.370	7.930	8.150	8.123	34,551,000
2024-02-07	7.530	8.030	7.530	7.830	7.804	32,184,779
2024-02-06	6.850	7.700	6.800	7.540	7.515	31,914,609
2024-02-05	7.430	7.530	6.660	6.900	6.877	36,826,832
2024-02-02	8.090	8.240	7.290	7.580	7.555	33,648,152
2024-02-01	8.140	8.450	7.850	8.040	8.013	29,231,320
2024-01-31	8.630	8.720	8.250	8.260	8.233	23,313,660
2024-01-30	8.450	8.950	8.300	8.630	8.601	24,049,109
2024-01-29	9.160	9.240	8.540	8.550	8.522	35,228,230
2024-01-26	9.500	9.790	9.150	9.190	9.159	29,925,420

← NewerPage 11 of 21 · 1,212 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.