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
2023-11-01	8.830	8.960	8.750	8.750	8.721	19,622,891
2023-10-31	8.990	8.990	8.750	8.840	8.811	28,237,400
2023-10-30	8.550	9.060	8.430	9.000	8.970	43,337,047
2023-10-27	8.690	8.690	8.470	8.590	8.561	37,445,820
2023-10-26	8.650	8.870	8.510	8.740	8.711	45,361,039
2023-10-25	8.450	8.770	8.270	8.660	8.631	43,152,480
2023-10-24	8.320	8.390	8.020	8.290	8.262	36,080,832
2023-10-23	8.340	8.790	8.190	8.360	8.332	40,004,230
2023-10-20	8.640	8.720	8.210	8.230	8.203	31,739,490
2023-10-19	8.910	9.060	8.700	8.750	8.721	16,271,480
2023-10-18	9.120	9.180	8.830	8.990	8.960	12,515,850
2023-10-17	9.130	9.280	9.100	9.200	9.169	11,293,830
2023-10-16	9.250	9.250	9.050	9.120	9.090	9,444,602
2023-10-13	9.380	9.380	9.200	9.250	9.219	11,774,200
2023-10-12	9.600	9.620	9.400	9.430	9.399	11,112,050
2023-10-11	9.400	9.630	9.300	9.550	9.518	15,043,000
2023-10-10	9.330	9.470	9.330	9.410	9.379	11,436,590
2023-10-09	9.190	9.380	9.180	9.310	9.279	12,624,270
2023-09-28	9.100	9.220	9.100	9.190	9.159	7,575,517
2023-09-27	9.100	9.190	9.050	9.080	9.050	7,606,202
2023-09-26	9.090	9.280	9.070	9.150	9.120	9,522,287
2023-09-25	9.230	9.260	9.050	9.100	9.070	9,806,724
2023-09-22	8.880	9.270	8.850	9.250	9.219	14,058,380
2023-09-21	8.810	9.020	8.770	8.920	8.890	8,292,334
2023-09-20	8.890	9.030	8.860	8.890	8.860	8,119,502
2023-09-19	9.150	9.160	8.880	8.900	8.870	11,608,250
2023-09-18	9.130	9.280	9.130	9.140	9.110	9,310,598
2023-09-15	9.360	9.400	9.150	9.180	9.149	11,637,260
2023-09-14	9.490	9.510	9.250	9.360	9.329	10,544,340
2023-09-13	9.680	9.720	9.390	9.480	9.448	12,727,080
2023-09-12	9.770	9.890	9.690	9.720	9.688	12,277,630
2023-09-11	9.690	9.940	9.530	9.800	9.767	17,683,240
2023-09-08	9.680	9.770	9.380	9.640	9.608	17,310,461
2023-09-07	10.000	10.060	9.650	9.780	9.747	20,879,840
2023-09-06	9.950	10.050	9.760	10.030	9.997	16,654,609
2023-09-05	10.130	10.180	9.950	10.010	9.977	16,519,980
2023-09-04	10.060	10.150	9.930	10.120	10.086	21,737,350
2023-09-01	9.900	10.250	9.770	10.020	9.987	27,852,260
2023-08-31	9.960	9.960	9.770	9.890	9.857	16,613,850
2023-08-30	9.580	10.060	9.580	10.000	9.967	31,846,199
2023-08-29	8.970	9.750	8.870	9.670	9.638	31,692,980
2023-08-28	9.760	9.760	8.950	8.960	8.930	23,676,750
2023-08-25	9.620	9.680	8.980	9.060	9.030	31,025,600
2023-08-24	9.960	10.100	9.730	9.750	9.718	30,189,199
2023-08-23	9.810	10.080	9.660	9.870	9.837	36,727,672
2023-08-22	9.420	9.900	9.360	9.900	9.867	30,483,119
2023-08-21	9.180	9.460	9.130	9.260	9.229	10,371,250
2023-08-18	9.460	9.590	9.170	9.180	9.149	11,573,680
2023-08-17	9.360	9.550	9.250	9.520	9.488	8,753,076
2023-08-16	9.630	9.660	9.250	9.410	9.379	12,099,500
2023-08-15	9.940	9.980	9.540	9.680	9.648	13,633,290
2023-08-14	9.530	9.970	9.480	9.940	9.907	15,801,910
2023-08-11	9.900	9.920	9.600	9.610	9.578	10,257,410
2023-08-10	9.800	9.960	9.730	9.900	9.867	10,842,890
2023-08-09	9.880	10.050	9.770	9.810	9.777	10,834,570
2023-08-08	9.990	10.030	9.880	9.930	9.897	12,801,510
2023-08-07	10.100	10.180	9.940	10.030	9.997	17,849,609
2023-08-04	9.550	10.060	9.540	9.980	9.947	28,032,320
2023-08-03	9.470	9.630	9.460	9.550	9.518	9,238,525
2023-08-02	9.490	9.540	9.420	9.530	9.498	6,426,135

← NewerPage 13 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.