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
2023-02-06	10.550	10.740	10.460	10.700	8.865	27,351,490
2023-02-03	10.390	10.560	10.300	10.550	8.740	18,302,083
2023-02-02	10.500	10.650	10.360	10.400	8.616	21,604,124
2023-02-01	10.090	10.460	10.070	10.460	8.666	26,530,606
2023-01-31	10.260	10.350	10.010	10.110	8.376	18,982,951
2023-01-30	10.150	10.590	10.110	10.240	8.484	40,943,528
2023-01-20	9.740	9.900	9.680	9.770	8.094	10,299,974
2023-01-19	9.520	9.750	9.500	9.740	8.069	10,133,179
2023-01-18	9.460	9.640	9.310	9.590	7.945	10,207,740
2023-01-17	9.550	9.590	9.310	9.340	7.738	7,797,860
2023-01-16	9.340	9.680	9.340	9.520	7.887	9,507,011
2023-01-13	9.480	9.480	9.260	9.340	7.738	5,201,133
2023-01-12	9.400	9.480	9.280	9.400	7.788	6,066,598
2023-01-11	9.520	9.560	9.330	9.340	7.738	7,521,786
2023-01-10	9.540	9.560	9.370	9.530	7.895	8,110,323
2023-01-09	9.520	9.670	9.490	9.500	7.871	8,279,167
2023-01-06	9.740	9.780	9.450	9.550	7.912	13,178,045
2023-01-05	9.840	9.880	9.700	9.760	8.086	11,421,081
2023-01-04	9.540	9.880	9.500	9.840	8.152	25,879,030
2023-01-03	8.860	9.600	8.800	9.530	7.895	20,000,073
2022-12-30	8.720	8.900	8.710	8.810	7.299	4,272,146
2022-12-29	8.750	8.860	8.690	8.710	7.216	4,412,872
2022-12-28	8.910	8.920	8.720	8.750	7.249	3,622,422
2022-12-27	8.940	9.030	8.860	8.960	7.423	4,517,722
2022-12-26	8.830	8.940	8.830	8.940	7.407	5,252,010
2022-12-23	8.560	9.090	8.560	8.910	7.382	10,030,787
2022-12-22	8.730	8.830	8.580	8.610	7.133	5,540,521
2022-12-21	8.810	9.020	8.680	8.720	7.224	7,487,483
2022-12-20	9.360	9.520	8.880	8.910	7.382	12,617,873
2022-12-19	9.170	9.310	9.020	9.060	7.506	6,562,078
2022-12-16	9.290	9.350	9.080	9.130	7.564	7,258,571
2022-12-15	9.200	9.530	9.200	9.370	7.763	7,678,193
2022-12-14	9.360	9.430	9.210	9.250	7.663	7,661,566
2022-12-13	9.620	9.630	9.330	9.350	7.746	11,557,998
2022-12-12	9.770	9.800	9.480	9.660	8.003	17,668,927
2022-12-09	9.420	10.230	9.420	9.900	8.202	28,771,187
2022-12-08	9.460	9.530	9.270	9.340	7.738	5,736,866
2022-12-07	9.500	9.620	9.430	9.490	7.862	6,922,624
2022-12-06	9.460	9.590	9.430	9.520	7.887	7,378,611
2022-12-05	9.600	9.630	9.430	9.520	7.887	8,464,576
2022-12-02	9.250	9.650	9.240	9.490	7.862	13,052,585
2022-12-01	9.180	9.350	9.170	9.320	7.721	10,502,811
2022-11-30	9.060	9.350	8.990	9.160	7.589	9,687,243
2022-11-29	8.880	9.240	8.810	9.100	7.539	8,051,500
2022-11-28	8.810	8.910	8.700	8.820	7.307	5,239,807
2022-11-25	9.090	9.250	8.950	8.950	7.415	8,044,939
2022-11-24	8.960	9.280	8.960	9.100	7.539	10,115,341
2022-11-23	9.180	9.250	8.800	8.980	7.440	11,317,314
2022-11-22	9.500	9.570	9.190	9.240	7.655	9,077,125
2022-11-21	9.500	9.610	9.290	9.530	7.895	9,850,879
2022-11-18	9.840	9.940	9.550	9.580	7.937	14,870,538
2022-11-17	9.890	9.920	9.580	9.860	8.169	16,285,710
2022-11-16	9.500	10.030	9.490	9.740	8.069	20,146,292
2022-11-15	9.180	9.590	9.170	9.570	7.929	18,646,927
2022-11-14	9.200	9.270	9.060	9.220	7.639	9,152,213
2022-11-11	9.450	9.490	9.200	9.200	7.622	13,031,381
2022-11-10	9.100	9.440	9.060	9.280	7.688	12,566,045
2022-11-09	9.350	9.350	9.140	9.150	7.581	8,930,994
2022-11-08	9.350	9.460	9.110	9.380	7.771	13,666,205
2022-11-07	9.500	9.770	9.280	9.300	7.705	22,860,105

← NewerPage 16 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.