Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.100	18.230	16.730	18.210	18.210	1,106,776
2024-01-24	16.720	17.000	16.080	16.890	16.890	1,176,905
2024-01-23	16.970	17.460	16.260	16.490	16.490	1,366,734
2024-01-22	18.750	18.760	17.010	17.030	17.030	1,387,993
2024-01-19	19.100	19.280	18.670	18.780	18.780	694,976
2024-01-18	19.510	19.790	18.650	19.090	19.090	1,436,166
2024-01-17	20.090	20.090	19.520	19.520	19.520	731,317
2024-01-16	20.040	20.160	19.720	20.000	20.000	651,772
2024-01-15	20.000	20.380	19.880	20.030	20.030	711,455
2024-01-12	20.390	20.700	20.050	20.120	20.120	731,363
2024-01-11	19.870	20.410	19.820	20.350	20.350	498,753
2024-01-10	20.200	20.470	19.800	20.050	20.050	741,292
2024-01-09	19.940	20.410	19.910	20.150	20.150	1,176,966
2024-01-08	20.410	20.450	19.900	19.900	19.900	986,594
2024-01-05	20.650	20.700	20.100	20.250	20.250	1,056,951
2024-01-04	20.430	20.690	20.320	20.450	20.450	787,303
2024-01-03	20.880	20.930	20.480	20.580	20.580	834,700
2024-01-02	20.880	21.360	20.710	20.870	20.870	1,167,121
2023-12-29	20.320	20.890	20.260	20.850	20.850	892,054
2023-12-28	19.800	20.500	19.550	20.390	20.390	1,040,575
2023-12-27	19.860	19.950	19.510	19.700	19.700	469,696
2023-12-26	20.160	20.160	19.600	19.760	19.760	564,622
2023-12-25	20.390	20.390	19.750	20.010	20.010	893,280
2023-12-22	20.890	20.890	20.170	20.310	20.310	832,786
2023-12-21	20.700	21.000	20.010	20.860	20.860	772,209
2023-12-20	20.800	21.000	20.500	20.560	20.560	712,489
2023-12-19	20.500	20.730	20.320	20.630	20.630	524,354
2023-12-18	20.980	21.170	20.460	20.530	20.530	704,778
2023-12-15	21.020	21.090	20.730	20.840	20.840	584,823
2023-12-14	21.120	21.250	20.770	20.850	20.850	451,064
2023-12-13	21.220	21.300	20.850	20.970	20.970	977,435
2023-12-12	21.210	21.340	20.770	21.020	21.020	773,965
2023-12-11	21.430	21.700	20.880	21.130	21.130	1,147,431
2023-12-08	22.040	22.280	21.370	21.400	21.400	688,838
2023-12-07	22.480	22.560	21.810	21.870	21.870	526,090
2023-12-06	22.570	22.750	22.160	22.230	22.230	914,995
2023-12-05	22.670	22.920	22.310	22.320	22.320	708,047
2023-12-04	22.690	22.970	22.410	22.670	22.670	895,347
2023-12-01	22.620	22.830	22.300	22.620	22.620	743,948
2023-11-30	22.890	22.950	22.400	22.700	22.700	556,771
2023-11-29	23.180	23.240	22.800	22.880	22.880	528,722
2023-11-28	22.730	23.260	22.700	23.110	23.110	735,561
2023-11-27	22.990	23.110	22.510	22.730	22.730	657,421
2023-11-24	23.100	23.100	22.520	22.760	22.760	496,116
2023-11-23	22.890	23.180	22.780	23.000	23.000	493,486
2023-11-22	23.180	23.280	22.830	22.930	22.930	450,994
2023-11-21	23.360	23.590	23.010	23.040	23.040	546,132
2023-11-20	23.500	23.500	22.830	23.360	23.360	452,185
2023-11-17	22.790	23.230	22.720	23.150	23.150	394,654
2023-11-16	23.030	23.780	22.790	22.800	22.800	752,358
2023-11-15	22.730	23.090	22.450	23.030	23.030	451,923
2023-11-14	22.570	22.730	22.420	22.640	22.640	461,021
2023-11-13	22.300	22.650	22.170	22.570	22.570	744,451
2023-11-10	22.190	22.550	21.890	22.310	22.310	855,518
2023-11-09	23.230	23.230	22.040	22.190	22.190	1,239,447
2023-11-08	22.780	23.000	22.590	22.770	22.770	598,216
2023-11-07	22.580	22.830	22.270	22.780	22.780	666,294
2023-11-06	22.050	22.560	21.990	22.510	22.510	654,421
2023-11-03	21.400	21.990	21.360	21.670	21.670	674,833
2023-11-02	21.450	21.690	21.150	21.250	21.250	658,108

← NewerPage 12 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.