Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.590	11.850	11.250	11.390	11.390	1,277,267
2024-04-29	11.010	11.600	10.970	11.540	11.540	1,343,428
2024-04-26	11.160	11.320	10.950	11.190	11.190	745,004
2024-04-25	11.000	11.250	10.800	11.140	11.140	1,039,005
2024-04-24	10.700	11.100	10.560	10.990	10.990	1,206,816
2024-04-23	10.240	10.740	10.010	10.550	10.550	1,198,991
2024-04-22	10.320	10.480	9.850	10.210	10.210	943,655
2024-04-19	10.510	10.610	10.140	10.320	10.320	1,329,643
2024-04-18	10.740	10.900	10.340	10.520	10.520	1,540,909
2024-04-17	9.690	10.700	9.690	10.670	10.670	2,017,655
2024-04-16	10.320	10.320	9.520	9.560	9.560	2,170,952
2024-04-15	11.480	11.780	10.430	10.530	10.530	2,533,792
2024-04-12	12.240	12.410	11.870	11.900	11.900	1,008,408
2024-04-11	12.240	12.560	12.070	12.230	12.230	804,442
2024-04-10	12.770	12.780	12.110	12.240	12.240	1,045,066
2024-04-09	12.340	12.850	12.330	12.780	12.780	1,214,968
2024-04-08	13.270	13.270	12.320	12.390	12.390	1,715,930
2024-04-03	13.220	13.360	13.000	13.270	13.270	1,348,468
2024-04-02	13.220	13.370	13.070	13.300	13.300	1,321,264
2024-04-01	13.170	13.550	13.000	13.190	13.190	2,271,186
2024-03-29	12.680	13.150	12.620	12.910	12.910	1,061,664
2024-03-28	12.060	12.850	11.940	12.630	12.630	1,624,294
2024-03-27	12.810	12.940	12.160	12.160	12.160	1,303,424
2024-03-26	12.870	13.140	12.510	12.800	12.800	1,417,771
2024-03-25	13.380	13.470	12.820	12.870	12.870	1,497,460
2024-03-22	13.980	13.980	13.300	13.450	13.450	1,400,171
2024-03-21	13.970	14.240	13.620	13.900	13.900	1,977,002
2024-03-20	13.650	14.060	13.410	13.970	13.970	1,740,579
2024-03-19	13.550	13.880	13.380	13.490	13.490	2,496,111
2024-03-18	13.390	13.590	13.320	13.550	13.550	1,150,484
2024-03-15	12.920	13.300	12.740	13.290	13.290	1,798,308
2024-03-14	13.200	13.280	12.640	12.940	12.940	1,447,899
2024-03-13	13.090	13.230	12.860	13.030	13.030	1,120,323
2024-03-12	12.930	13.070	12.680	13.070	13.070	1,113,969
2024-03-11	12.320	12.680	12.230	12.680	12.680	1,156,901
2024-03-08	12.420	12.420	12.100	12.270	12.270	878,939
2024-03-07	12.350	12.690	12.180	12.280	12.280	1,115,441
2024-03-06	12.160	12.480	12.060	12.330	12.330	1,161,863
2024-03-05	12.700	12.730	12.110	12.110	12.110	1,557,302
2024-03-04	12.970	13.310	12.280	12.680	12.680	1,619,357
2024-03-01	12.880	13.220	12.610	12.870	12.870	1,786,584
2024-02-29	12.140	12.920	12.140	12.850	12.850	2,118,194
2024-02-28	13.920	14.510	12.230	12.500	12.500	3,902,801
2024-02-27	13.800	14.180	13.520	13.920	13.920	3,027,032
2024-02-26	13.510	14.200	13.380	13.800	13.800	2,106,798
2024-02-23	12.720	13.470	12.640	13.360	13.360	1,867,524
2024-02-22	11.940	12.750	11.850	12.750	12.750	1,968,820
2024-02-21	11.380	12.410	11.240	11.850	11.850	2,247,073
2024-02-20	11.460	11.510	11.080	11.410	11.410	1,800,382
2024-02-19	11.280	11.800	10.900	11.400	11.400	3,885,849
2024-02-08	9.890	11.150	9.210	11.140	11.140	3,984,797
2024-02-07	10.650	10.900	9.210	9.710	9.710	3,320,295
2024-02-06	10.320	11.030	9.240	10.590	10.590	3,044,093
2024-02-05	13.480	13.480	10.810	10.920	10.920	2,606,142
2024-02-02	15.180	15.290	12.960	13.510	13.510	2,240,373
2024-02-01	15.310	15.320	14.360	14.630	14.630	1,538,592
2024-01-31	16.160	16.720	15.050	15.320	15.320	1,042,150
2024-01-30	16.990	16.990	16.140	16.170	16.170	749,947
2024-01-29	18.000	18.150	16.840	16.860	16.860	1,146,145
2024-01-26	18.460	18.590	17.780	18.050	18.050	808,375

← NewerPage 11 of 21 · 1,219 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.