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
2024-01-25	9.260	9.600	9.140	9.530	9.498	31,536,221
2024-01-24	9.370	9.430	8.870	9.310	9.279	35,539,441
2024-01-23	9.460	9.550	8.770	9.340	9.309	37,624,770
2024-01-22	9.800	10.080	9.460	9.600	9.568	40,377,207
2024-01-19	10.030	10.090	9.800	9.810	9.777	30,703,150
2024-01-18	9.650	10.130	9.300	10.130	10.096	47,796,047
2024-01-17	9.980	10.050	9.690	9.700	9.668	29,706,971
2024-01-16	9.780	10.150	9.650	10.080	10.046	40,492,500
2024-01-15	10.000	10.080	9.750	9.770	9.737	26,822,131
2024-01-12	10.280	10.460	10.020	10.050	10.017	37,760,871
2024-01-11	9.600	10.600	9.540	10.380	10.345	59,538,102
2024-01-10	9.930	9.960	9.560	9.600	9.568	37,262,180
2024-01-09	10.260	10.470	9.860	10.040	10.007	49,321,379
2024-01-08	10.270	10.610	10.000	10.260	10.226	46,860,910
2024-01-05	10.880	11.100	10.300	10.390	10.355	67,802,734
2024-01-04	10.400	11.080	10.270	10.760	10.724	83,512,148
2024-01-03	10.520	10.580	10.190	10.560	10.525	52,391,578
2024-01-02	10.600	10.880	10.400	10.620	10.585	67,166,570
2023-12-29	10.340	10.880	10.280	10.590	10.555	80,182,969
2023-12-28	10.300	10.500	10.040	10.440	10.405	71,811,820
2023-12-27	9.450	10.650	9.450	10.300	10.266	88,742,789
2023-12-26	9.350	9.880	9.290	9.470	9.438	32,390,480
2023-12-25	10.020	10.110	9.120	9.460	9.429	44,425,070
2023-12-22	10.380	10.490	9.910	10.080	10.046	66,748,500
2023-12-21	9.690	10.320	9.660	10.250	10.216	78,301,617
2023-12-20	9.950	9.980	9.670	9.770	9.737	36,924,781
2023-12-19	9.470	9.970	9.420	9.880	9.847	50,028,434
2023-12-18	9.440	9.680	9.400	9.530	9.498	30,359,301
2023-12-15	9.350	9.600	9.250	9.460	9.429	22,226,939
2023-12-14	9.500	9.620	9.320	9.320	9.289	22,019,279
2023-12-13	9.610	9.640	9.440	9.450	9.419	21,480,689
2023-12-12	9.670	9.810	9.590	9.660	9.628	26,474,279
2023-12-11	9.650	9.790	9.440	9.730	9.698	34,310,980
2023-12-08	9.580	9.810	9.490	9.740	9.708	47,717,887
2023-12-07	9.190	9.640	9.130	9.630	9.598	43,816,422
2023-12-06	9.170	9.360	9.060	9.210	9.179	34,090,879
2023-12-05	9.490	9.720	9.310	9.350	9.319	59,933,738
2023-12-04	9.310	9.570	9.300	9.350	9.319	23,448,301
2023-12-01	9.060	9.370	9.030	9.310	9.279	22,409,189
2023-11-30	9.190	9.190	8.930	9.060	9.030	15,772,420
2023-11-29	9.250	9.280	9.120	9.160	9.130	12,303,120
2023-11-28	9.300	9.370	9.160	9.260	9.229	14,526,520
2023-11-27	9.260	9.440	9.220	9.290	9.259	17,518,020
2023-11-24	9.530	9.590	9.180	9.220	9.189	23,208,250
2023-11-23	9.490	9.580	9.370	9.530	9.498	22,371,131
2023-11-22	9.620	9.810	9.510	9.510	9.478	32,081,090
2023-11-21	9.790	9.820	9.610	9.630	9.598	27,418,760
2023-11-20	9.720	9.800	9.610	9.730	9.698	25,149,090
2023-11-17	9.800	9.860	9.610	9.730	9.698	30,938,189
2023-11-16	9.620	10.020	9.600	9.820	9.787	48,384,727
2023-11-15	9.960	9.960	9.680	9.720	9.688	40,476,969
2023-11-14	9.480	9.870	9.440	9.830	9.797	54,193,500
2023-11-13	9.260	9.540	9.250	9.430	9.399	26,447,119
2023-11-10	9.340	9.380	9.160	9.200	9.169	28,150,520
2023-11-09	9.360	9.630	9.180	9.420	9.389	43,061,121
2023-11-08	9.230	9.550	9.210	9.350	9.319	49,591,793
2023-11-07	8.950	9.320	8.920	9.250	9.219	36,038,090
2023-11-06	8.840	9.010	8.810	8.990	8.960	26,558,920
2023-11-03	8.640	8.850	8.630	8.780	8.751	20,824,230
2023-11-02	8.750	8.840	8.640	8.670	8.641	18,682,391

← NewerPage 12 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.