Aofu Environmental Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.260	8.810	8.260	8.380	8.380	1,217,508
2024-07-25	8.030	8.320	8.010	8.250	8.250	491,075
2024-07-24	8.200	8.300	8.050	8.080	8.080	857,701
2024-07-23	8.460	8.590	8.240	8.260	8.260	874,326
2024-07-22	8.380	8.520	8.280	8.440	8.440	688,066
2024-07-19	8.380	8.490	8.160	8.380	8.380	981,462
2024-07-18	8.280	8.310	8.030	8.220	8.220	817,763
2024-07-17	8.430	8.480	8.160	8.310	8.310	883,848
2024-07-16	8.410	8.480	8.210	8.370	8.370	939,943
2024-07-15	8.850	8.860	8.340	8.450	8.450	990,361
2024-07-12	8.890	9.000	8.720	8.810	8.810	741,844
2024-07-11	8.670	8.920	8.560	8.880	8.880	829,921
2024-07-10	8.550	8.680	8.400	8.430	8.430	593,104
2024-07-09	8.490	8.660	8.310	8.630	8.630	894,672
2024-07-08	8.780	8.880	8.430	8.490	8.490	798,224
2024-07-05	8.770	8.770	8.770	8.770	8.770	0
2024-07-04	9.260	9.300	8.700	8.770	8.770	1,182,183
2024-07-03	9.330	9.450	9.130	9.240	9.240	693,280
2024-07-02	9.150	9.350	8.960	9.330	9.330	742,818
2024-07-01	9.240	9.380	8.960	9.120	9.120	718,768
2024-06-28	9.160	9.430	9.070	9.200	9.200	812,358
2024-06-27	9.310	9.540	9.150	9.240	9.240	967,528
2024-06-26	9.080	9.420	8.810	9.360	9.360	1,046,312
2024-06-25	8.800	9.180	8.760	9.010	9.010	1,541,751
2024-06-24	9.250	9.250	8.600	8.760	8.760	1,360,243
2024-06-21	9.550	9.560	9.240	9.300	9.300	1,309,913
2024-06-20	9.380	9.800	9.320	9.600	9.600	2,150,264
2024-06-19	9.560	9.690	9.330	9.420	9.420	744,964
2024-06-18	9.400	9.620	9.320	9.540	9.540	1,009,547
2024-06-17	9.560	9.560	9.200	9.340	9.340	1,103,128
2024-06-14	9.800	9.800	9.510	9.620	9.620	1,051,361
2024-06-13	9.520	10.080	9.400	9.880	9.880	1,544,683
2024-06-12	9.450	9.760	9.280	9.660	9.660	1,192,310
2024-06-11	9.360	9.550	9.040	9.430	9.430	1,392,019
2024-06-07	8.950	9.440	8.950	9.280	9.280	1,318,635
2024-06-06	9.590	9.740	8.810	8.910	8.910	1,964,229
2024-06-05	9.900	10.020	9.580	9.680	9.680	1,053,521
2024-06-04	10.200	10.200	9.730	9.980	9.980	957,926
2024-06-03	10.900	10.900	10.120	10.200	10.200	1,051,157
2024-05-31	10.640	10.930	10.580	10.870	10.870	543,218
2024-05-30	10.930	11.020	10.520	10.700	10.700	659,163
2024-05-29	10.720	11.050	10.700	10.930	10.930	723,682
2024-05-28	10.790	10.930	10.580	10.800	10.800	818,994
2024-05-27	10.980	11.060	10.510	10.810	10.810	894,900
2024-05-24	11.040	11.850	10.910	10.960	10.960	996,807
2024-05-23	11.310	11.480	11.030	11.100	11.100	742,986
2024-05-22	11.250	11.560	11.230	11.370	11.370	876,743
2024-05-21	11.800	11.800	11.220	11.250	11.250	936,993
2024-05-20	11.710	12.130	11.600	11.750	11.750	1,109,958
2024-05-17	11.270	11.800	11.270	11.760	11.760	1,711,095
2024-05-16	11.220	11.680	11.110	11.270	11.270	1,415,702
2024-05-15	11.220	11.360	10.900	11.130	11.130	610,622
2024-05-14	11.350	11.350	11.060	11.170	11.170	928,358
2024-05-13	11.530	11.560	10.950	11.100	11.100	1,020,997
2024-05-10	12.020	12.140	11.510	11.580	11.580	1,190,133
2024-05-09	11.800	12.030	11.610	12.020	12.020	1,221,417
2024-05-08	12.010	12.030	11.490	11.610	11.610	879,135
2024-05-07	11.780	12.050	11.550	11.990	11.990	1,480,892
2024-05-06	11.480	11.780	11.430	11.680	11.680	1,421,504
2024-04-30	11.590	11.850	11.250	11.390	11.390	1,277,267

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	0.2600 CNY
2021-05-14	0.3200 CNY
2020-06-10	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.