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
2025-01-22	13.010	13.420	13.000	13.240	13.223	63,304,719
2025-01-21	13.100	13.300	12.800	13.210	13.193	69,457,297
2025-01-20	12.670	13.480	12.620	13.000	12.983	85,449,695
2025-01-17	12.640	12.650	12.330	12.500	12.484	41,634,922
2025-01-16	12.660	12.970	12.460	12.610	12.594	62,985,840
2025-01-15	12.520	12.680	12.360	12.450	12.434	42,774,090
2025-01-14	12.010	12.610	11.840	12.590	12.574	61,598,922
2025-01-13	11.580	11.970	11.410	11.910	11.895	38,499,320
2025-01-10	12.530	12.680	11.800	11.810	11.795	57,990,809
2025-01-09	12.300	12.950	12.280	12.540	12.524	66,187,477
2025-01-08	12.310	12.610	11.870	12.460	12.444	71,613,273
2025-01-07	12.090	12.700	12.070	12.550	12.534	60,915,434
2025-01-06	12.360	12.580	11.950	12.070	12.055	52,281,820
2025-01-03	13.520	13.600	12.220	12.280	12.264	95,030,891
2025-01-02	14.260	14.450	13.320	13.560	13.543	103,765,203
2024-12-31	15.720	15.900	14.460	14.500	14.482	139,098,203
2024-12-30	15.000	16.130	14.900	15.410	15.390	170,947,594
2024-12-27	14.890	15.260	14.500	14.570	14.551	119,265,203
2024-12-26	14.070	15.910	13.980	15.140	15.121	166,688,609
2024-12-25	14.030	14.410	13.500	14.130	14.112	79,442,336
2024-12-24	14.340	14.470	13.780	14.140	14.122	75,886,547
2024-12-23	14.830	14.890	14.000	14.080	14.062	79,996,305
2024-12-20	14.170	14.780	14.010	14.550	14.531	104,411,906
2024-12-19	12.950	14.980	12.860	14.420	14.402	137,277,906
2024-12-18	12.960	13.480	12.730	13.160	13.143	41,021,422
2024-12-17	13.360	13.450	12.850	12.930	12.914	44,663,941
2024-12-16	13.710	13.820	13.240	13.360	13.343	52,973,352
2024-12-13	13.990	14.220	13.740	13.780	13.762	73,449,156
2024-12-12	14.280	14.360	13.830	14.070	14.052	89,634,398
2024-12-11	13.610	14.530	13.490	14.460	14.442	129,181,203
2024-12-10	13.630	14.230	13.430	13.710	13.693	117,218,492
2024-12-09	13.430	13.680	13.100	13.310	13.293	60,259,262
2024-12-06	13.340	13.400	12.930	13.320	13.303	60,594,422
2024-12-05	12.580	13.750	12.530	13.260	13.243	90,019,320
2024-12-04	12.900	12.980	12.480	12.590	12.574	39,433,121
2024-12-03	13.120	13.170	12.810	13.020	13.003	42,187,953
2024-12-02	13.070	13.330	12.930	13.170	13.153	54,239,480
2024-11-29	12.710	13.200	12.420	12.980	12.963	57,783,070
2024-11-28	12.760	13.150	12.620	12.660	12.644	53,273,398
2024-11-27	12.060	12.730	11.800	12.700	12.684	52,368,898
2024-11-26	12.400	12.590	12.090	12.120	12.105	40,754,207
2024-11-25	12.750	12.860	12.090	12.500	12.484	53,363,168
2024-11-22	13.080	13.660	12.600	12.610	12.594	89,658,312
2024-11-21	13.000	13.260	12.630	13.260	13.243	77,961,742
2024-11-20	11.960	13.500	11.910	13.060	13.043	88,802,648
2024-11-19	11.620	12.060	11.540	12.040	12.025	45,699,070
2024-11-18	13.060	13.130	11.510	11.680	11.665	85,225,320
2024-11-15	13.030	13.800	13.000	13.030	13.013	91,349,922
2024-11-14	13.940	14.150	13.110	13.130	13.113	94,197,961
2024-11-13	13.100	14.060	13.100	13.620	13.603	102,772,492
2024-11-12	13.880	14.140	13.060	13.250	13.233	106,485,000
2024-11-11	13.500	13.860	13.310	13.650	13.633	105,541,906
2024-11-08	13.160	13.440	12.900	12.960	12.943	68,476,320
2024-11-07	12.500	12.930	12.380	12.930	12.914	51,975,793
2024-11-06	12.780	12.900	12.470	12.590	12.574	57,752,473
2024-11-05	12.070	12.840	11.980	12.760	12.744	64,028,273
2024-11-04	11.740	12.120	11.730	12.060	12.045	32,038,221
2024-11-01	12.600	12.660	11.720	11.900	11.885	76,958,781
2024-10-31	12.710	12.910	12.500	12.680	12.664	58,646,672
2024-10-30	12.700	13.080	12.400	12.670	12.654	61,544,180

← NewerPage 8 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.