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
2025-10-24	19.380	19.590	19.250	19.580	19.567	30,489,311
2025-10-23	19.150	19.250	18.730	19.240	19.228	23,191,100
2025-10-22	19.130	19.390	19.020	19.150	19.138	19,530,080
2025-10-21	19.100	19.260	19.000	19.240	19.228	24,426,650
2025-10-20	19.100	19.280	18.910	19.040	19.028	23,893,539
2025-10-17	19.900	19.900	18.810	18.840	18.828	35,277,871
2025-10-16	19.980	19.980	19.620	19.720	19.707	25,419,029
2025-10-15	19.800	20.100	19.430	20.080	20.067	34,300,699
2025-10-14	20.700	20.900	19.650	19.710	19.697	50,752,648
2025-10-13	19.910	20.530	19.730	20.430	20.417	38,581,738
2025-10-10	21.870	21.870	20.720	20.810	20.796	54,940,441
2025-10-09	22.100	22.400	21.910	21.970	21.956	51,922,680
2025-09-30	22.450	22.690	21.990	22.090	22.076	42,837,762
2025-09-29	22.400	22.600	21.970	22.300	22.286	45,440,648
2025-09-26	22.860	23.270	21.980	21.980	21.966	70,806,578
2025-09-25	23.360	23.850	23.250	23.270	23.255	96,427,391
2025-09-24	22.700	23.300	22.390	23.240	23.225	77,714,891
2025-09-23	23.330	23.480	22.220	23.020	23.005	77,733,930
2025-09-22	22.800	23.290	22.710	23.170	23.155	78,789,531
2025-09-19	22.500	22.900	22.210	22.260	22.246	58,388,648
2025-09-18	23.440	23.750	22.380	22.680	22.665	109,200,602
2025-09-17	22.690	23.650	22.320	23.140	23.125	87,916,945
2025-09-16	22.310	22.750	22.170	22.680	22.665	52,147,281
2025-09-15	22.100	23.040	21.710	22.550	22.535	79,065,586
2025-09-12	22.500	23.380	22.310	22.450	22.435	106,418,305
2025-09-11	21.150	22.160	20.700	21.910	21.896	85,901,586
2025-09-10	20.460	20.900	20.310	20.730	20.717	45,327,871
2025-09-09	20.990	20.990	20.110	20.250	20.237	43,580,871
2025-09-08	20.890	21.110	20.460	20.990	20.976	51,902,129
2025-09-05	20.320	20.920	20.100	20.840	20.826	49,106,328
2025-09-04	21.420	21.580	19.950	20.300	20.287	66,454,102
2025-09-03	22.020	22.220	21.350	21.410	21.396	52,989,879
2025-09-02	23.640	23.650	21.820	22.020	22.006	107,780,898
2025-09-01	24.440	24.880	23.450	23.570	23.555	111,352,797
2025-08-29	24.820	24.980	23.310	23.510	23.495	93,835,250
2025-08-28	23.900	24.440	23.230	24.380	24.364	116,209,602
2025-08-27	23.860	25.220	23.420	24.010	23.994	156,879,500
2025-08-26	23.210	24.250	23.100	23.860	23.845	102,052,898
2025-08-25	23.590	24.750	23.210	23.510	23.495	140,531,297
2025-08-22	22.060	23.070	22.060	22.800	22.785	92,754,641
2025-08-21	22.340	22.660	21.820	22.050	22.036	56,079,719
2025-08-20	21.850	22.280	21.480	22.260	22.246	64,209,398
2025-08-19	22.250	22.400	21.830	22.000	21.986	67,372,070
2025-08-18	21.700	22.700	21.510	22.220	22.206	110,271,695
2025-08-15	20.950	21.450	20.820	21.350	21.336	64,743,848
2025-08-14	21.000	21.770	20.700	21.100	21.086	75,539,078
2025-08-13	20.650	21.440	20.410	21.130	21.116	78,774,648
2025-08-12	20.540	20.850	20.430	20.710	20.697	49,073,121
2025-08-11	19.920	20.570	19.880	20.420	20.407	40,159,113
2025-08-08	20.180	20.250	19.830	19.920	19.907	40,555,301
2025-08-07	20.680	20.760	20.280	20.370	20.357	35,916,879
2025-08-06	20.470	20.680	20.300	20.680	20.667	39,852,930
2025-08-05	20.650	20.700	20.250	20.500	20.487	36,218,059
2025-08-04	20.220	20.750	20.100	20.710	20.697	25,767,539
2025-08-01	20.920	21.110	20.030	20.460	20.447	46,882,160
2025-07-31	20.710	21.380	20.690	20.920	20.906	53,624,930
2025-07-30	21.040	21.200	20.490	20.690	20.677	44,553,359
2025-07-29	21.200	21.550	20.780	21.230	21.216	43,007,328
2025-07-28	21.990	21.990	21.140	21.300	21.286	50,889,367
2025-07-25	21.720	21.900	21.440	21.850	21.836	41,904,930

← NewerPage 5 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.