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
2024-10-29	12.980	13.130	12.570	12.850	12.834	79,847,766
2024-10-28	12.800	12.800	12.520	12.740	12.724	51,500,207
2024-10-25	12.560	12.880	12.410	12.820	12.804	73,768,359
2024-10-24	12.350	13.150	12.100	12.760	12.744	83,464,852
2024-10-23	12.430	13.070	12.340	12.610	12.594	71,121,797
2024-10-22	13.200	13.450	12.410	12.590	12.574	76,078,039
2024-10-21	12.300	13.000	12.300	12.780	12.764	81,552,320
2024-10-18	11.680	12.660	11.650	12.240	12.224	74,993,484
2024-10-17	12.070	12.190	11.720	11.750	11.735	56,313,594
2024-10-16	11.220	11.980	11.210	11.740	11.725	45,773,480
2024-10-15	11.720	12.250	11.520	11.580	11.565	60,736,688
2024-10-14	11.380	11.980	11.110	11.940	11.925	61,094,602
2024-10-11	11.690	12.080	11.110	11.250	11.236	69,656,930
2024-10-10	12.790	13.450	12.060	12.100	12.085	107,503,695
2024-10-09	13.000	13.210	11.670	11.700	11.685	105,803,000
2024-10-08	14.250	14.250	12.480	13.920	13.902	133,240,406
2024-09-30	10.830	12.070	10.700	11.910	11.895	99,537,047
2024-09-27	9.750	10.570	9.690	10.370	10.357	61,565,680
2024-09-26	9.290	9.600	9.270	9.590	9.578	27,269,240
2024-09-25	9.320	9.630	9.300	9.330	9.318	32,184,230
2024-09-24	9.050	9.300	8.970	9.290	9.278	27,258,680
2024-09-23	9.030	9.110	8.990	9.010	8.999	17,444,779
2024-09-20	8.880	9.160	8.800	9.050	9.038	28,072,939
2024-09-19	8.700	8.890	8.480	8.840	8.829	18,652,430
2024-09-18	8.720	8.780	8.480	8.660	8.649	12,614,320
2024-09-13	8.900	8.950	8.690	8.690	8.679	11,889,700
2024-09-12	8.960	9.090	8.890	8.890	8.879	13,036,010
2024-09-11	8.990	9.000	8.820	8.890	8.879	9,323,198
2024-09-10	8.800	9.040	8.650	8.970	8.959	15,507,780
2024-09-09	8.870	8.910	8.680	8.790	8.779	10,915,550
2024-09-06	9.060	9.150	8.850	8.860	8.849	11,711,340
2024-09-05	8.960	9.160	8.930	9.110	9.098	14,188,570
2024-09-04	8.800	9.160	8.760	8.930	8.919	14,258,800
2024-09-03	8.900	9.000	8.820	8.960	8.949	12,871,960
2024-09-02	9.130	9.250	8.880	8.890	8.879	15,552,590
2024-08-30	8.940	9.340	8.900	9.180	9.168	24,114,240
2024-08-29	8.640	8.980	8.580	8.950	8.939	17,565,850
2024-08-28	8.540	8.850	8.530	8.710	8.699	18,154,869
2024-08-27	8.750	8.780	8.490	8.550	8.539	15,894,470
2024-08-26	8.840	8.890	8.720	8.790	8.779	10,973,250
2024-08-23	8.700	8.910	8.680	8.830	8.819	13,104,640
2024-08-22	8.970	9.100	8.700	8.750	8.739	18,465,250
2024-08-21	9.000	9.120	8.940	8.940	8.929	12,806,230
2024-08-20	9.210	9.240	9.020	9.030	9.019	12,580,560
2024-08-19	9.180	9.300	9.140	9.210	9.198	14,004,500
2024-08-16	9.210	9.350	9.180	9.200	9.188	16,821,980
2024-08-15	9.080	9.340	9.040	9.210	9.198	18,997,631
2024-08-14	9.190	9.250	9.080	9.140	9.128	14,386,630
2024-08-13	9.260	9.360	9.000	9.190	9.178	21,999,039
2024-08-12	9.130	9.180	8.920	9.000	8.989	14,382,690
2024-08-09	9.280	9.330	9.150	9.180	9.168	13,292,560
2024-08-08	9.180	9.320	8.990	9.170	9.158	19,673,471
2024-08-07	9.350	9.450	9.230	9.250	9.238	18,939,250
2024-08-06	9.340	9.490	9.180	9.360	9.348	20,837,891
2024-08-05	9.680	9.850	9.130	9.130	9.118	36,055,367
2024-08-02	9.960	10.110	9.690	9.760	9.748	27,156,840
2024-08-01	10.260	10.300	10.060	10.110	10.097	25,070,631
2024-07-31	9.880	10.250	9.830	10.200	10.187	32,892,551
2024-07-30	9.730	9.930	9.570	9.820	9.807	20,409,850
2024-07-29	9.710	9.830	9.570	9.760	9.748	17,596,711

← NewerPage 9 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.