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
2022-08-04	10.130	10.290	10.060	10.270	8.508	7,567,865
2022-08-03	10.080	10.380	10.000	10.040	8.318	11,730,046
2022-08-02	10.630	10.640	9.780	10.010	8.293	18,890,803
2022-08-01	10.350	10.830	10.350	10.660	8.832	12,563,885
2022-07-29	10.870	10.930	10.420	10.430	8.641	18,990,163
2022-07-28	10.890	11.040	10.880	10.940	9.064	9,339,078
2022-07-27	10.850	10.980	10.750	10.890	9.022	7,707,637
2022-07-26	10.750	10.900	10.700	10.820	8.964	6,996,634
2022-07-25	10.840	11.080	10.700	10.730	8.890	8,593,698
2022-07-22	11.030	11.140	10.760	10.840	8.981	9,986,844
2022-07-21	11.090	11.320	10.940	10.950	9.072	11,096,099
2022-07-20	11.190	11.190	10.900	11.100	9.196	12,345,485
2022-07-19	10.750	11.120	10.670	11.090	9.188	14,271,161
2022-07-18	10.530	10.760	10.530	10.720	8.881	7,731,394
2022-07-15	10.640	10.790	10.350	10.520	8.716	10,500,041
2022-07-14	10.450	10.720	10.330	10.580	8.765	8,329,068
2022-07-13	10.330	10.500	10.330	10.480	8.682	6,167,833
2022-07-12	10.610	10.640	10.300	10.330	8.558	9,049,544
2022-07-11	10.800	10.810	10.500	10.580	8.765	9,292,108
2022-07-08	10.690	11.150	10.640	10.880	9.014	13,347,101
2022-07-07	10.680	10.830	10.590	10.690	8.856	7,985,609
2022-07-06	10.880	10.990	10.590	10.680	8.848	10,771,306
2022-07-05	11.230	11.270	10.660	10.860	8.997	17,418,403
2022-07-04	11.360	11.380	11.080	11.230	9.304	14,215,469
2022-07-01	11.660	11.790	11.410	11.500	9.527	17,037,199
2022-06-30	11.380	11.490	11.210	11.450	9.486	15,472,242
2022-06-29	11.450	11.630	11.200	11.230	9.304	19,750,412
2022-06-28	11.130	11.780	10.900	11.540	9.561	34,781,460
2022-06-27	10.890	10.990	10.740	10.990	9.105	19,269,403
2022-06-24	10.710	10.980	10.710	10.910	9.039	21,311,324
2022-06-23	10.660	10.790	10.450	10.660	8.832	15,947,214
2022-06-22	10.860	10.910	10.430	10.440	8.649	16,299,534
2022-06-21	10.800	10.900	10.620	10.820	8.964	15,769,770
2022-06-20	10.600	10.870	10.510	10.710	8.873	16,072,518
2022-06-17	10.600	10.650	10.370	10.560	8.749	16,454,214
2022-06-16	10.500	10.930	10.400	10.720	8.881	25,296,526
2022-06-15	10.980	10.980	10.320	10.520	8.716	30,419,508
2022-06-14	10.550	10.560	10.120	10.420	8.633	14,078,717
2022-06-13	10.190	10.580	10.110	10.580	8.765	16,426,650
2022-06-10	10.100	10.360	10.070	10.280	8.517	9,599,268
2022-06-09	10.480	10.490	10.180	10.180	8.434	13,867,349
2022-06-08	10.450	10.780	10.320	10.480	8.682	16,013,826
2022-06-07	10.600	10.630	10.270	10.530	8.724	17,968,627
2022-06-06	10.190	10.620	10.190	10.600	8.782	21,289,965
2022-06-02	10.480	10.480	10.060	10.270	8.508	19,321,543
2022-06-01	18.440	18.980	18.290	18.900	8.662	22,821,123
2022-05-31	18.090	18.450	17.750	18.420	8.442	14,205,433
2022-05-30	17.960	18.150	17.860	18.140	8.313	9,848,931
2022-05-27	18.100	18.200	17.710	17.950	8.226	12,545,531
2022-05-26	17.500	18.140	17.130	17.920	8.213	20,343,619
2022-05-25	17.200	17.560	17.130	17.350	7.951	15,945,482
2022-05-24	18.500	18.500	17.110	17.130	7.851	16,767,278
2022-05-23	18.180	18.570	18.080	18.470	8.465	12,881,755
2022-05-20	17.910	18.100	17.720	18.080	8.286	11,732,642
2022-05-19	17.550	17.860	17.460	17.760	8.139	12,229,672
2022-05-18	18.250	18.870	17.880	18.000	8.249	21,967,231
2022-05-17	17.560	17.790	17.350	17.780	8.148	8,007,995
2022-05-16	17.940	18.100	17.550	17.640	8.084	8,346,161
2022-05-13	18.050	18.080	17.650	17.790	8.153	7,891,556
2022-05-12	17.550	18.100	17.400	17.850	8.181	11,848,416

← NewerPage 18 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.