Guangdong Aofei Data Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.090 | 21.730 | 20.880 | 21.610 | 9.904 | 10,355,659 |
| 2021-11-08 | 21.670 | 21.740 | 20.780 | 20.890 | 9.574 | 12,152,125 |
| 2021-11-05 | 21.570 | 22.150 | 21.530 | 21.820 | 10.000 | 10,682,846 |
| 2021-11-04 | 21.550 | 21.750 | 21.220 | 21.580 | 9.890 | 10,383,981 |
| 2021-11-03 | 21.600 | 21.750 | 21.070 | 21.460 | 9.835 | 9,897,730 |
| 2021-11-02 | 21.270 | 21.960 | 21.010 | 21.600 | 9.899 | 13,679,977 |
| 2021-11-01 | 20.700 | 21.760 | 20.560 | 21.390 | 9.803 | 11,224,894 |
| 2021-10-29 | 21.240 | 22.130 | 20.960 | 21.200 | 9.716 | 15,369,329 |
| 2021-10-28 | 20.430 | 21.560 | 20.360 | 21.270 | 9.748 | 17,000,751 |
| 2021-10-27 | 20.260 | 20.570 | 19.820 | 20.450 | 9.372 | 13,187,978 |
| 2021-10-26 | 19.970 | 20.100 | 19.690 | 19.850 | 9.097 | 5,298,513 |
| 2021-10-25 | 20.000 | 20.130 | 19.500 | 19.960 | 9.148 | 4,391,504 |
| 2021-10-22 | 19.870 | 20.310 | 19.700 | 19.800 | 9.074 | 6,277,463 |
| 2021-10-21 | 19.580 | 20.420 | 19.350 | 20.000 | 9.166 | 8,892,512 |
| 2021-10-20 | 20.870 | 20.870 | 19.790 | 19.940 | 9.138 | 12,149,298 |
| 2021-10-19 | 19.600 | 20.580 | 19.500 | 20.540 | 9.413 | 14,226,003 |
| 2021-10-18 | 19.030 | 19.620 | 19.030 | 19.610 | 8.987 | 7,104,218 |
| 2021-10-15 | 18.580 | 20.200 | 18.400 | 19.310 | 8.850 | 8,975,908 |
| 2021-10-14 | 18.760 | 18.850 | 18.420 | 18.560 | 8.506 | 2,362,119 |
← NewerPage 21 of 21 · 1,219 trading days
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.