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
2022-11-04	9.150	9.230	9.050	9.160	7.589	11,158,034
2022-11-03	9.420	9.420	9.120	9.170	7.597	15,370,206
2022-11-02	9.310	9.520	9.180	9.490	7.862	20,240,504
2022-11-01	9.300	9.320	9.100	9.250	7.663	16,652,526
2022-10-31	8.800	9.500	8.800	9.300	7.705	26,151,971
2022-10-28	8.950	9.120	8.670	8.710	7.216	9,093,179
2022-10-27	8.850	9.180	8.850	9.040	7.489	10,411,175
2022-10-26	8.500	8.950	8.490	8.840	7.324	10,968,865
2022-10-25	8.600	8.760	8.400	8.470	7.017	7,751,119
2022-10-24	8.820	8.990	8.580	8.640	7.158	8,405,646
2022-10-21	8.780	8.850	8.580	8.750	7.249	6,007,519
2022-10-20	8.740	8.890	8.620	8.780	7.274	7,857,229
2022-10-19	8.720	8.820	8.620	8.730	7.233	6,913,300
2022-10-18	8.870	8.920	8.700	8.760	7.257	7,581,979
2022-10-17	8.730	8.930	8.690	8.860	7.340	8,569,508
2022-10-14	8.590	8.860	8.500	8.730	7.233	11,062,876
2022-10-13	8.300	8.640	8.220	8.560	7.092	13,174,925
2022-10-12	7.880	8.310	7.810	8.300	6.876	8,214,631
2022-10-11	7.890	7.940	7.730	7.880	6.528	4,151,812
2022-10-10	8.030	8.080	7.790	7.820	6.479	5,137,129
2022-09-30	8.110	8.180	8.010	8.020	6.644	3,827,619
2022-09-29	8.260	8.410	8.060	8.100	6.711	5,539,217
2022-09-28	8.450	8.470	8.220	8.220	6.810	5,619,116
2022-09-27	8.130	8.460	8.130	8.450	7.001	8,017,708
2022-09-26	8.350	8.350	8.110	8.110	6.719	6,389,335
2022-09-23	8.690	8.690	8.330	8.370	6.934	6,210,701
2022-09-22	8.630	8.790	8.600	8.650	7.166	5,127,098
2022-09-21	8.500	8.710	8.370	8.710	7.216	5,924,735
2022-09-20	8.590	8.730	8.480	8.550	7.083	4,791,545
2022-09-19	8.700	8.750	8.470	8.520	7.059	7,566,771
2022-09-16	8.700	9.060	8.680	8.770	7.266	10,510,102
2022-09-15	9.060	9.150	8.680	8.750	7.249	8,708,239
2022-09-14	8.950	9.050	8.920	9.020	7.473	5,538,055
2022-09-13	9.100	9.290	9.080	9.120	7.556	6,902,755
2022-09-09	9.070	9.140	9.000	9.080	7.523	5,638,914
2022-09-08	9.280	9.300	9.050	9.060	7.506	6,146,540
2022-09-07	9.180	9.280	9.050	9.270	7.680	8,466,610
2022-09-06	9.360	9.380	9.170	9.260	7.672	9,365,326
2022-09-05	9.450	9.570	9.260	9.370	7.763	6,515,698
2022-09-02	9.340	9.450	9.300	9.440	7.821	5,532,540
2022-09-01	9.350	9.490	9.270	9.290	7.697	5,676,756
2022-08-31	9.510	9.590	9.270	9.330	7.730	6,379,754
2022-08-30	9.440	9.640	9.380	9.520	7.887	6,330,978
2022-08-29	9.250	9.480	9.210	9.400	7.788	6,996,156
2022-08-26	9.760	9.860	9.450	9.480	7.854	8,679,733
2022-08-25	9.820	9.880	9.500	9.670	8.011	9,094,074
2022-08-24	10.120	10.160	9.770	9.810	8.127	12,003,089
2022-08-23	10.150	10.230	10.070	10.120	8.384	5,980,116
2022-08-22	10.100	10.260	10.010	10.180	8.434	6,759,541
2022-08-19	10.190	10.420	10.100	10.120	8.384	10,496,129
2022-08-18	10.410	10.410	10.170	10.220	8.467	9,033,324
2022-08-17	10.480	10.650	10.280	10.400	8.616	8,946,577
2022-08-16	10.510	10.550	10.290	10.400	8.616	8,242,018
2022-08-15	10.600	10.660	10.450	10.490	8.691	8,467,827
2022-08-12	10.670	10.830	10.610	10.620	8.798	8,717,220
2022-08-11	10.500	10.680	10.500	10.670	8.840	9,946,504
2022-08-10	10.550	10.650	10.450	10.510	8.707	6,553,749
2022-08-09	10.700	10.750	10.480	10.620	8.798	8,134,044
2022-08-08	10.560	10.740	10.490	10.680	8.848	8,627,337
2022-08-05	10.270	10.650	10.250	10.640	8.815	12,283,229

← NewerPage 17 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.