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
2022-02-09	21.350	22.200	21.110	21.950	10.060	19,848,443
2022-02-08	20.960	21.330	20.010	21.290	9.757	15,787,166
2022-02-07	21.930	22.050	20.880	20.980	9.615	16,138,080
2022-01-28	21.660	22.030	21.150	21.400	9.807	15,588,038
2022-01-27	23.320	23.320	21.090	21.550	9.876	30,603,053
2022-01-26	23.980	24.500	22.500	23.320	10.687	28,167,304
2022-01-25	25.240	25.530	23.880	23.980	10.990	36,616,676
2022-01-24	24.780	26.330	24.720	25.640	11.751	36,931,795
2022-01-21	24.870	26.500	24.680	25.160	11.531	38,234,346
2022-01-20	25.000	26.730	24.880	25.350	11.618	45,238,758
2022-01-19	24.600	25.890	24.300	25.880	11.861	47,718,871
2022-01-18	25.370	26.100	24.600	24.630	11.288	45,279,604
2022-01-17	23.200	26.580	23.070	25.430	11.654	64,540,372
2022-01-14	22.510	23.050	22.280	22.780	10.440	10,802,661
2022-01-13	23.700	23.990	22.670	22.680	10.394	16,027,121
2022-01-12	22.520	23.180	22.350	22.920	10.504	11,083,548
2022-01-11	22.800	23.050	22.390	22.480	10.302	11,125,774
2022-01-10	21.650	23.290	21.490	22.910	10.499	20,418,574
2022-01-07	22.740	23.140	21.880	21.930	10.050	14,457,227
2022-01-06	22.960	23.260	22.200	22.660	10.385	14,282,182
2022-01-05	22.810	23.300	22.500	23.040	10.559	16,225,865
2022-01-04	22.600	23.100	22.500	22.850	10.472	11,673,687
2021-12-31	22.880	23.300	22.670	22.700	10.403	12,054,405
2021-12-30	22.050	23.430	21.800	22.580	10.348	19,920,660
2021-12-29	22.400	22.500	21.570	21.800	9.991	9,819,316
2021-12-28	21.750	22.960	21.590	22.290	10.215	13,297,808
2021-12-27	22.140	22.150	21.330	21.690	9.940	8,255,454
2021-12-24	22.490	22.960	22.010	22.140	10.147	8,265,267
2021-12-23	23.000	23.360	22.500	22.500	10.312	11,913,987
2021-12-22	22.110	23.400	22.110	23.180	10.623	24,946,545
2021-12-21	22.390	22.580	21.910	22.280	10.211	9,079,378
2021-12-20	22.700	23.000	22.080	22.190	10.169	14,165,637
2021-12-17	23.500	24.300	22.730	22.820	10.458	20,582,894
2021-12-16	22.370	23.350	22.150	22.930	10.509	20,801,289
2021-12-15	22.600	22.700	22.220	22.270	10.206	13,552,468
2021-12-14	21.680	22.880	21.530	22.530	10.325	22,636,119
2021-12-13	21.400	21.900	21.050	21.790	9.986	9,735,948
2021-12-10	21.390	21.460	21.100	21.140	9.688	5,403,984
2021-12-09	21.010	21.530	21.010	21.390	9.803	7,945,316
2021-12-08	20.900	21.600	20.700	21.270	9.748	8,133,915
2021-12-07	21.340	21.480	20.580	20.730	9.500	8,551,949
2021-12-06	21.790	21.920	21.040	21.290	9.757	9,768,277
2021-12-03	21.830	22.240	21.740	21.860	10.018	14,049,796
2021-12-02	22.830	22.830	22.030	22.540	10.330	18,850,277
2021-12-01	22.860	23.450	22.330	22.800	10.449	27,178,065
2021-11-30	21.850	22.550	21.680	22.000	10.082	18,755,978
2021-11-29	21.800	22.100	21.250	21.540	9.872	16,036,638
2021-11-26	22.410	22.700	21.830	22.130	10.142	23,302,782
2021-11-25	20.830	23.460	20.820	22.950	10.518	44,754,161
2021-11-24	20.630	21.120	20.250	20.780	9.523	9,360,390
2021-11-23	20.750	20.920	20.450	20.540	9.413	6,794,045
2021-11-22	20.970	20.970	20.410	20.880	9.569	8,013,387
2021-11-19	20.610	20.980	20.610	20.850	9.555	7,530,419
2021-11-18	21.450	21.660	20.600	20.750	9.510	9,301,634
2021-11-17	21.020	21.530	21.020	21.450	9.830	6,322,847
2021-11-16	22.230	22.280	21.130	21.200	9.716	13,916,872
2021-11-15	21.550	22.420	21.470	22.180	10.165	17,591,056
2021-11-12	21.570	21.760	21.180	21.370	9.794	8,436,173
2021-11-11	21.890	21.890	21.300	21.580	9.890	8,245,857
2021-11-10	21.560	21.980	21.300	21.620	9.908	8,572,454

← NewerPage 20 of 21 · 1,219 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.