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
2025-04-25	21.300	21.880	21.150	21.450	21.423	54,778,793
2025-04-24	22.190	22.190	21.090	21.270	21.243	63,110,602
2025-04-23	21.510	22.370	21.250	22.160	22.132	78,046,875
2025-04-22	22.040	22.040	21.180	21.230	21.203	50,727,840
2025-04-21	21.000	22.100	20.730	22.000	21.972	72,330,352
2025-04-18	20.800	21.850	20.770	20.820	20.793	46,131,832
2025-04-17	20.560	21.100	20.500	20.790	20.763	50,087,930
2025-04-16	21.520	21.570	20.390	20.660	20.634	64,587,641
2025-04-15	22.100	22.300	21.460	21.770	21.742	43,931,191
2025-04-14	22.590	22.780	21.910	22.060	22.032	68,451,117
2025-04-11	21.850	22.990	21.700	22.350	22.321	78,185,078
2025-04-10	22.000	22.880	21.680	22.250	22.222	104,237,297
2025-04-09	19.350	21.470	17.460	21.010	20.983	104,404,094
2025-04-08	20.800	21.470	19.300	20.180	20.154	89,856,258
2025-04-07	21.540	22.730	19.210	20.120	20.094	103,332,703
2025-04-03	23.230	24.500	23.230	23.930	23.899	69,034,602
2025-04-02	23.770	24.680	23.760	23.810	23.780	69,666,430
2025-04-01	23.940	24.220	23.540	23.600	23.570	68,798,039
2025-03-31	22.340	24.320	22.240	24.260	24.229	107,998,203
2025-03-28	23.700	24.380	23.080	23.120	23.090	115,486,602
2025-03-27	22.850	23.130	22.320	22.360	22.331	57,225,809
2025-03-26	22.220	23.200	22.220	22.860	22.831	66,865,594
2025-03-25	23.780	23.950	22.090	22.260	22.232	90,944,094
2025-03-24	23.850	24.220	22.730	23.990	23.959	101,779,297
2025-03-21	24.510	25.330	24.100	24.280	24.249	96,181,219
2025-03-20	25.500	26.150	24.740	24.880	24.848	115,186,094
2025-03-19	26.230	27.980	26.020	26.210	26.177	112,414,492
2025-03-18	27.200	28.380	26.400	27.010	26.976	133,938,797
2025-03-17	26.880	27.500	26.390	26.790	26.756	110,224,898
2025-03-14	24.800	27.960	24.520	27.600	27.565	184,852,406
2025-03-13	25.650	26.200	23.850	25.500	25.467	177,208,500
2025-03-12	26.070	28.880	25.540	26.000	25.967	214,354,891
2025-03-11	24.400	26.230	24.400	26.070	26.037	155,754,891
2025-03-10	24.680	25.530	23.940	24.360	24.329	126,418,898
2025-03-07	24.000	26.870	24.000	25.500	25.467	226,791,203
2025-03-06	23.190	26.180	22.660	24.980	24.948	230,731,812
2025-03-05	22.250	22.800	21.640	22.550	22.521	141,985,703
2025-03-04	20.410	21.910	20.410	21.650	21.622	111,562,492
2025-03-03	22.610	22.700	20.720	21.070	21.043	143,696,297
2025-02-28	23.800	24.300	21.800	22.380	22.351	190,543,703
2025-02-27	22.410	26.030	21.760	24.880	24.848	252,813,297
2025-02-26	22.800	24.930	22.120	22.410	22.381	225,797,406
2025-02-25	21.000	24.480	20.900	23.100	23.071	229,921,703
2025-02-24	22.200	23.000	21.500	22.200	22.172	264,337,688
2025-02-21	22.770	23.900	21.000	23.900	23.869	363,400,312
2025-02-20	16.730	19.920	16.600	19.920	19.895	175,673,703
2025-02-19	15.900	16.710	15.700	16.600	16.579	118,664,703
2025-02-18	16.740	17.000	15.710	15.780	15.760	162,123,297
2025-02-17	17.600	18.690	17.140	17.430	17.408	210,149,203
2025-02-14	15.900	17.250	15.510	16.740	16.719	222,720,500
2025-02-13	15.590	16.240	15.160	15.760	15.740	178,575,203
2025-02-12	15.370	15.880	15.320	15.480	15.460	124,191,906
2025-02-11	15.490	15.490	14.990	15.070	15.051	131,082,297
2025-02-10	15.170	15.990	15.000	15.630	15.610	163,062,891
2025-02-07	14.600	15.250	14.500	14.810	14.791	138,985,297
2025-02-06	14.300	14.660	14.040	14.550	14.531	103,272,000
2025-02-05	13.660	14.730	13.600	14.330	14.312	125,581,297
2025-01-27	14.070	14.100	13.120	13.130	13.113	71,938,648
2025-01-24	13.170	14.040	13.170	13.890	13.872	89,660,914
2025-01-23	13.450	14.120	13.150	13.170	13.153	85,192,750

← NewerPage 7 of 21 · 1,218 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.