Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.320	21.500	20.920	21.450	21.450	1,135,969
2023-10-31	20.940	21.320	20.850	21.090	21.090	985,748
2023-10-30	21.050	21.400	20.790	21.150	21.150	1,333,760
2023-10-27	21.240	21.790	20.810	21.090	21.090	1,404,865
2023-10-26	21.510	21.830	20.880	21.240	21.240	806,006
2023-10-25	21.050	21.750	21.000	21.510	21.510	1,042,398
2023-10-24	20.500	21.560	20.050	21.000	21.000	1,822,780
2023-10-23	21.620	22.800	20.240	20.590	20.590	2,068,427
2023-10-20	23.440	24.260	23.060	23.170	23.170	426,743
2023-10-19	23.590	24.200	23.070	23.490	23.490	525,639
2023-10-18	23.890	23.990	23.380	23.590	23.590	264,260
2023-10-17	23.780	23.980	23.510	23.890	23.890	374,227
2023-10-16	23.900	24.150	23.530	23.900	23.900	462,171
2023-10-13	24.410	24.520	23.850	24.230	24.230	335,439
2023-10-12	24.200	24.660	23.970	24.530	24.530	416,164
2023-10-11	24.360	24.970	24.030	24.200	24.200	352,086
2023-10-10	24.810	24.930	24.110	24.240	24.240	513,857
2023-10-09	25.100	25.410	24.700	24.830	24.830	604,157
2023-09-28	24.520	25.250	24.330	25.100	25.100	395,506
2023-09-27	25.140	25.140	24.400	24.500	24.500	407,011
2023-09-26	24.640	25.330	24.090	25.190	25.190	612,294
2023-09-25	24.610	25.010	24.220	24.480	24.480	446,806
2023-09-22	23.800	24.630	23.620	24.510	24.510	537,111
2023-09-21	24.080	24.480	23.810	23.850	23.850	325,805
2023-09-20	24.320	24.750	24.050	24.070	24.070	218,899
2023-09-19	25.000	25.000	24.430	24.620	24.620	295,814
2023-09-18	24.310	25.460	24.060	24.810	24.810	465,133
2023-09-15	24.350	24.710	24.020	24.210	24.210	282,968
2023-09-14	25.100	25.190	24.020	24.310	24.310	483,897
2023-09-13	25.160	25.320	24.770	25.090	25.090	271,039
2023-09-12	25.470	25.600	24.960	25.300	25.300	380,879
2023-09-11	24.970	25.730	24.900	25.470	25.470	453,149
2023-09-08	25.020	25.650	24.900	24.970	24.970	548,888
2023-09-07	25.490	25.610	25.010	25.500	25.500	757,016
2023-09-06	25.520	25.680	25.210	25.500	25.500	265,576
2023-09-05	25.000	25.740	25.000	25.260	25.260	376,625
2023-09-04	25.510	25.990	24.740	25.410	25.410	868,643
2023-09-01	25.850	25.850	24.930	25.510	25.510	1,000,804
2023-08-31	24.970	25.700	24.270	25.390	25.390	1,126,679
2023-08-30	24.580	25.130	24.460	24.970	24.970	801,323
2023-08-29	22.830	24.650	22.650	24.570	24.570	1,221,167
2023-08-28	24.850	24.850	22.630	22.830	22.830	888,258
2023-08-25	23.860	23.880	22.710	22.900	22.900	1,089,812
2023-08-24	24.190	24.350	23.490	23.970	23.970	850,072
2023-08-23	24.150	24.390	23.760	24.060	24.060	596,341
2023-08-22	23.460	24.300	23.310	24.150	24.150	730,118
2023-08-21	23.890	24.280	23.660	24.000	24.000	575,909
2023-08-18	24.900	24.900	23.560	23.750	23.750	806,455
2023-08-17	23.460	23.900	23.010	23.840	23.840	544,449
2023-08-16	23.700	24.220	23.340	23.540	23.540	411,321
2023-08-15	24.080	24.300	23.600	23.670	23.670	478,576
2023-08-14	23.920	24.990	23.460	23.810	23.810	625,742
2023-08-11	24.160	24.430	23.900	23.920	23.920	438,451
2023-08-10	23.960	24.440	23.920	24.160	24.160	255,763
2023-08-09	24.300	24.500	23.950	23.960	23.960	351,710
2023-08-08	24.070	24.600	24.050	24.300	24.300	501,143
2023-08-07	24.480	24.530	23.950	24.190	24.190	507,051
2023-08-04	24.900	25.190	24.310	24.450	24.450	369,428
2023-08-03	25.990	25.990	24.780	24.870	24.870	625,792
2023-08-02	25.510	25.950	25.380	25.810	25.810	617,587

← NewerPage 13 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.