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
2023-05-05	12.580	12.980	12.400	12.700	10.522	24,694,436
2023-05-04	12.880	13.120	12.350	12.610	10.447	25,277,614
2023-04-28	12.310	13.150	12.290	12.960	10.737	31,318,969
2023-04-27	13.480	13.500	12.160	12.330	10.215	52,074,667
2023-04-26	13.810	14.220	13.380	13.720	11.367	50,341,740
2023-04-25	13.180	14.150	12.980	13.950	11.557	54,364,108
2023-04-24	13.040	13.450	12.900	13.240	10.969	31,495,836
2023-04-21	13.980	13.980	12.790	12.790	10.596	51,342,315
2023-04-20	13.410	14.200	13.380	14.100	11.682	44,274,041
2023-04-19	13.650	14.040	13.480	13.490	11.176	37,128,757
2023-04-18	13.520	13.860	13.310	13.720	11.367	29,746,703
2023-04-17	13.820	13.890	13.300	13.480	11.168	30,012,565
2023-04-14	14.140	14.180	13.460	13.800	11.433	44,380,123
2023-04-13	14.860	14.930	14.000	14.030	11.624	61,516,130
2023-04-12	14.600	15.280	14.370	15.010	12.435	56,827,536
2023-04-11	14.610	14.970	14.400	14.720	12.195	35,299,333
2023-04-10	15.600	15.600	14.390	14.510	12.021	43,943,633
2023-04-07	15.900	16.000	15.230	15.750	13.048	47,122,794
2023-04-06	15.520	16.300	15.400	15.940	13.206	68,913,157
2023-04-04	15.810	16.320	15.310	15.520	12.858	72,042,290
2023-04-03	14.670	15.820	14.670	15.730	13.032	81,542,338
2023-03-31	14.360	14.680	14.010	14.650	12.137	37,557,541
2023-03-30	15.000	15.070	14.260	14.370	11.905	48,828,788
2023-03-29	14.530	15.450	14.280	15.190	12.585	89,274,447
2023-03-28	14.600	15.170	14.380	14.530	12.038	49,841,705
2023-03-27	15.350	15.350	14.310	14.770	12.237	71,988,844
2023-03-24	14.820	15.500	14.720	15.410	12.767	74,716,229
2023-03-23	14.630	15.240	14.500	14.960	12.394	77,464,422
2023-03-22	13.100	14.800	12.970	14.630	12.121	89,848,365
2023-03-21	13.370	13.370	12.800	13.190	10.928	46,137,064
2023-03-20	14.300	14.430	13.100	13.410	11.110	92,029,882
2023-03-17	14.150	14.960	14.110	14.600	12.096	62,701,487
2023-03-16	14.200	14.550	13.860	14.020	11.615	40,777,464
2023-03-15	14.980	15.150	14.110	14.470	11.988	58,324,775
2023-03-14	14.720	15.340	14.530	14.840	12.295	75,729,160
2023-03-13	13.930	15.480	13.460	15.010	12.435	96,494,100
2023-03-10	13.160	14.490	13.150	14.160	11.731	101,025,198
2023-03-09	13.710	13.750	13.030	13.470	11.160	61,632,938
2023-03-08	13.060	14.140	13.010	13.930	11.541	73,275,389
2023-03-07	14.250	14.510	13.050	13.230	10.961	85,810,346
2023-03-06	13.150	13.500	13.080	13.400	11.102	45,233,540
2023-03-03	13.050	13.430	12.780	13.100	10.853	48,802,472
2023-03-02	13.330	13.720	13.200	13.400	11.102	55,541,182
2023-03-01	13.020	13.660	12.960	13.530	11.209	81,228,284
2023-02-28	12.990	13.290	12.700	12.990	10.762	66,965,505
2023-02-27	12.400	12.930	12.380	12.570	10.414	44,358,969
2023-02-24	12.130	12.780	11.980	12.560	10.406	50,142,526
2023-02-23	12.500	12.500	11.900	12.100	10.025	36,371,341
2023-02-22	12.590	12.730	12.100	12.450	10.315	57,103,175
2023-02-21	12.980	13.360	12.610	12.820	10.621	50,981,837
2023-02-20	12.900	13.170	12.500	13.100	10.853	57,541,967
2023-02-17	13.550	13.680	12.700	12.700	10.522	56,340,847
2023-02-16	13.160	14.210	13.010	13.220	10.952	102,103,379
2023-02-15	12.660	13.440	12.610	13.390	11.093	76,969,159
2023-02-14	13.080	13.580	12.580	12.630	10.464	62,778,863
2023-02-13	12.320	13.090	12.260	13.020	10.787	70,181,844
2023-02-10	12.880	13.140	12.350	12.600	10.439	85,037,498
2023-02-09	11.560	13.500	11.500	13.110	10.861	109,647,069
2023-02-08	11.890	12.820	11.600	12.160	10.074	95,981,914
2023-02-07	10.990	12.270	10.520	11.680	9.677	82,997,909

← NewerPage 15 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.