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
2023-08-01	9.470	9.600	9.350	9.530	9.498	9,863,429
2023-07-31	9.360	9.560	9.310	9.470	9.438	8,935,874
2023-07-28	9.250	9.410	9.150	9.370	9.339	9,527,283
2023-07-27	9.400	9.470	9.250	9.270	9.239	8,406,214
2023-07-26	9.700	9.700	9.390	9.440	9.409	10,138,760
2023-07-25	9.460	9.680	9.440	9.670	9.638	10,749,490
2023-07-24	9.320	9.510	9.240	9.430	9.399	9,191,880
2023-07-21	9.370	9.470	9.260	9.280	9.249	7,290,348
2023-07-20	9.630	9.650	9.360	9.370	9.339	10,623,330
2023-07-19	9.570	9.700	9.560	9.590	9.558	7,217,168
2023-07-18	9.730	9.780	9.570	9.600	9.568	8,460,399
2023-07-17	9.600	9.830	9.600	9.740	9.708	14,731,650
2023-07-14	9.390	9.740	9.390	9.660	9.628	16,410,939
2023-07-13	9.290	9.460	9.210	9.410	9.379	11,331,200
2023-07-12	9.550	9.590	9.200	9.210	9.179	17,287,131
2023-07-11	9.550	9.660	9.540	9.560	9.528	9,456,049
2023-07-10	9.690	9.740	9.540	9.600	9.568	9,979,111
2023-07-07	9.930	9.970	9.500	9.620	9.588	21,025,010
2023-07-06	9.940	10.160	9.830	9.980	9.947	11,459,440
2023-07-05	10.220	10.330	9.940	9.970	9.937	15,560,660
2023-07-04	10.030	10.130	9.970	10.130	10.096	11,173,320
2023-07-03	10.170	10.180	9.790	10.060	10.027	19,463,080
2023-06-30	10.120	10.220	10.020	10.200	10.166	11,621,880
2023-06-29	10.040	10.220	9.980	10.170	10.136	14,438,320
2023-06-28	10.310	10.330	9.830	10.080	10.046	21,443,141
2023-06-27	10.350	10.480	10.250	10.310	10.276	14,653,970
2023-06-26	10.680	10.880	10.200	10.290	10.256	21,607,801
2023-06-21	11.390	11.390	10.790	10.800	10.764	26,558,580
2023-06-20	11.300	11.480	11.140	11.390	11.352	26,204,350
2023-06-19	11.430	11.580	11.250	11.380	11.342	27,676,311
2023-06-16	11.020	11.430	10.860	11.360	11.322	28,320,520
2023-06-15	11.350	11.420	11.050	11.070	11.033	29,695,141
2023-06-14	11.460	11.680	11.270	11.340	11.302	44,179,969
2023-06-13	11.000	11.350	10.860	11.290	11.252	31,720,670
2023-06-12	11.120	11.190	11.010	11.020	10.983	22,663,480
2023-06-09	10.800	11.140	10.730	11.120	11.083	30,192,301
2023-06-08	10.960	10.960	10.600	10.830	10.794	19,144,920
2023-06-07	10.730	11.050	10.580	10.890	10.854	25,819,770
2023-06-06	11.050	11.180	10.690	10.720	10.684	25,314,270
2023-06-05	10.800	11.040	10.780	10.990	10.953	18,489,801
2023-06-02	10.930	11.000	10.800	10.820	10.784	18,044,920
2023-06-01	10.760	11.060	10.750	10.900	10.864	24,818,289
2023-05-31	10.770	11.000	10.710	10.890	10.854	29,465,529
2023-05-30	10.210	10.800	10.160	10.800	10.764	34,176,020
2023-05-29	10.390	10.560	10.280	10.410	10.375	23,461,770
2023-05-26	10.000	10.320	9.900	10.290	10.256	18,845,600
2023-05-25	12.190	12.370	11.700	11.970	9.917	14,425,602
2023-05-24	11.900	12.130	11.730	12.000	9.942	13,058,441
2023-05-23	12.350	12.390	11.940	11.940	9.892	15,401,682
2023-05-22	12.470	12.470	12.250	12.350	10.232	11,881,823
2023-05-19	12.350	12.570	12.150	12.500	10.356	17,152,015
2023-05-18	12.060	12.560	12.050	12.450	10.315	20,363,143
2023-05-17	11.760	12.150	11.710	12.110	10.033	14,933,490
2023-05-16	12.250	12.350	11.790	11.850	9.817	17,040,871
2023-05-15	12.270	12.320	11.850	12.230	10.132	20,275,424
2023-05-12	12.350	12.580	12.210	12.220	10.124	16,592,286
2023-05-11	12.760	12.820	12.320	12.380	10.257	25,237,522
2023-05-10	13.360	13.660	12.550	12.780	10.588	37,388,594
2023-05-09	12.920	13.360	12.760	13.290	11.010	34,936,656
2023-05-08	12.850	13.270	12.500	13.070	10.828	27,897,635

← NewerPage 14 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.