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
2022-05-11	17.700	18.420	17.640	17.650	8.089	20,765,386
2022-05-10	17.100	17.780	16.910	17.760	8.139	15,298,535
2022-05-09	17.320	17.890	17.190	17.420	7.983	17,738,109
2022-05-06	16.360	18.470	16.200	17.580	8.057	28,438,341
2022-05-05	16.460	17.070	16.310	16.780	7.690	12,231,423
2022-04-29	16.350	16.800	16.060	16.610	7.612	13,118,804
2022-04-28	16.130	16.390	15.740	16.020	7.342	9,849,381
2022-04-27	15.090	16.380	15.010	16.330	7.484	15,739,951
2022-04-26	16.590	16.600	15.420	15.460	7.085	17,959,661
2022-04-25	16.900	17.800	16.270	16.370	7.502	17,527,191
2022-04-22	18.010	18.470	17.550	17.560	8.048	12,369,901
2022-04-21	19.060	19.150	18.100	18.200	8.341	10,759,649
2022-04-20	19.800	19.980	18.810	18.890	8.657	12,147,855
2022-04-19	19.160	19.700	19.160	19.470	8.923	13,343,963
2022-04-18	18.610	19.510	18.230	19.340	8.863	15,887,118
2022-04-15	18.710	19.250	18.390	18.910	8.666	16,961,960
2022-04-14	19.500	19.630	18.870	18.890	8.657	14,694,237
2022-04-13	19.960	20.100	19.140	19.200	8.799	13,795,369
2022-04-12	19.900	20.250	19.520	20.150	9.235	12,560,763
2022-04-11	20.900	20.960	19.600	19.900	9.120	17,371,734
2022-04-08	21.080	21.370	20.500	20.970	9.610	15,462,088
2022-04-07	22.180	22.300	21.110	21.110	9.675	21,703,754
2022-04-06	22.590	22.910	22.340	22.400	10.266	17,552,414
2022-04-01	22.170	22.910	21.820	22.590	10.353	22,146,230
2022-03-31	21.700	22.450	21.640	22.350	10.243	22,289,849
2022-03-30	21.850	21.980	21.550	21.960	10.064	14,214,066
2022-03-29	22.300	22.420	21.410	21.580	9.890	17,597,748
2022-03-28	22.150	22.360	21.820	22.350	10.243	14,679,467
2022-03-25	23.000	23.240	22.260	22.280	10.211	17,979,803
2022-03-24	23.110	23.530	22.610	22.880	10.486	23,003,147
2022-03-23	23.800	24.040	23.200	23.360	10.706	23,432,944
2022-03-22	23.510	24.250	23.050	24.220	11.100	27,500,900
2022-03-21	24.360	24.720	23.700	23.810	10.912	29,727,647
2022-03-18	24.490	24.570	23.900	24.360	11.164	28,184,929
2022-03-17	25.100	25.450	24.310	24.710	11.324	44,778,677
2022-03-16	24.100	25.210	23.610	24.940	11.430	43,492,069
2022-03-15	24.300	25.100	23.380	23.470	10.756	32,823,989
2022-03-14	25.570	25.960	24.180	24.380	11.173	40,191,801
2022-03-11	25.140	26.330	24.970	25.930	11.883	42,152,956
2022-03-10	26.850	26.980	25.270	25.920	11.879	55,398,289
2022-03-09	24.600	26.550	23.200	26.140	11.980	63,035,237
2022-03-08	25.250	26.300	24.800	24.900	11.411	56,334,478
2022-03-07	25.550	25.770	24.670	25.190	11.544	34,931,699
2022-03-04	25.500	26.490	25.300	25.530	11.700	45,574,401
2022-03-03	26.610	27.090	26.030	26.030	11.929	52,597,111
2022-03-02	26.090	27.180	25.900	26.430	12.113	67,521,563
2022-03-01	29.480	30.200	27.170	27.230	12.479	105,301,228
2022-02-28	27.240	27.860	26.300	27.750	12.718	48,992,884
2022-02-25	27.300	27.710	26.900	27.430	12.571	62,833,236
2022-02-24	27.980	29.340	26.180	27.360	12.539	95,956,303
2022-02-23	27.880	30.090	27.000	28.450	13.038	99,980,821
2022-02-22	28.650	30.500	27.000	28.110	12.883	123,272,149
2022-02-21	26.040	29.120	26.000	29.120	13.345	121,815,920
2022-02-18	22.660	24.600	22.310	24.270	11.123	76,137,036
2022-02-17	20.850	21.140	20.680	20.680	9.477	10,235,131
2022-02-16	21.000	21.560	20.560	21.250	9.739	16,098,002
2022-02-15	20.710	21.190	20.330	20.630	9.455	8,704,192
2022-02-14	21.010	21.450	20.670	20.830	9.546	12,482,353
2022-02-11	21.880	22.450	21.470	21.570	9.885	15,135,111
2022-02-10	21.800	22.650	21.580	22.210	10.179	17,487,266

← NewerPage 19 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.