Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.850	26.000	25.300	25.800	25.800	1,367,066
2023-07-31	26.270	26.550	25.630	25.850	25.850	495,251
2023-07-28	25.710	26.360	25.700	26.110	26.110	406,986
2023-07-27	26.680	27.010	25.910	26.010	26.010	621,150
2023-07-26	26.880	27.090	26.510	26.680	26.680	377,106
2023-07-25	26.600	26.700	26.010	26.570	26.570	372,898
2023-07-24	26.520	26.590	25.500	26.140	26.140	428,068
2023-07-21	26.200	26.640	25.950	26.080	26.080	395,325
2023-07-20	26.660	26.870	26.120	26.200	26.200	556,596
2023-07-19	26.450	26.770	26.180	26.440	26.440	383,765
2023-07-18	25.840	26.800	25.830	26.460	26.460	564,382
2023-07-17	26.140	26.440	25.910	26.370	26.370	387,686
2023-07-14	26.310	26.800	26.010	26.510	26.510	502,651
2023-07-13	26.950	27.120	26.210	26.550	26.550	413,621
2023-07-12	26.800	27.350	26.500	26.560	26.560	898,546
2023-07-11	26.390	26.680	25.920	26.610	26.610	610,060
2023-07-10	26.500	26.630	26.000	26.280	26.280	490,597
2023-07-07	26.870	26.970	26.300	26.370	26.370	571,611
2023-07-06	26.680	27.360	26.660	26.870	26.870	702,761
2023-07-05	27.560	27.560	26.880	27.100	27.100	634,041
2023-07-04	26.280	27.680	26.070	27.530	27.530	1,167,924
2023-07-03	26.490	27.160	25.580	26.360	26.360	1,436,265
2023-06-30	25.520	26.170	24.560	25.920	25.920	863,749
2023-06-29	24.440	25.440	24.160	25.280	25.280	1,001,613
2023-06-28	24.420	24.440	23.690	24.280	24.280	546,703
2023-06-27	24.880	24.880	23.510	24.150	24.150	937,787
2023-06-26	24.280	24.870	23.800	23.940	23.940	717,049
2023-06-21	24.660	25.150	24.350	24.500	24.500	804,511
2023-06-20	25.040	25.520	24.500	24.660	24.660	917,263
2023-06-19	25.170	25.570	25.000	25.370	25.370	364,765
2023-06-16	25.760	25.980	25.000	25.040	25.040	579,271
2023-06-15	25.700	25.950	25.020	25.510	25.510	489,165
2023-06-14	25.860	25.890	24.830	25.350	25.350	483,954
2023-06-13	25.110	25.750	25.060	25.600	25.600	769,992
2023-06-12	24.990	25.230	24.320	25.060	25.060	940,977
2023-06-09	24.550	25.250	24.370	24.920	24.920	541,436
2023-06-08	24.760	25.140	24.300	24.490	24.490	420,582
2023-06-07	24.800	25.060	24.550	24.920	24.920	458,465
2023-06-06	26.160	26.160	24.770	24.820	24.820	856,873
2023-06-05	25.130	26.500	25.130	26.060	26.060	703,073
2023-06-02	25.550	26.400	25.290	25.850	25.850	709,946
2023-06-01	24.440	25.880	24.440	25.450	25.450	1,204,967
2023-05-31	24.920	25.360	24.510	24.810	24.810	694,140
2023-05-30	24.500	25.600	24.500	24.670	24.670	572,910
2023-05-29	26.100	26.100	24.520	24.910	24.910	755,716
2023-05-26	25.690	25.950	25.200	25.670	25.670	443,316
2023-05-25	25.800	26.330	25.650	26.100	26.100	540,225
2023-05-24	26.010	26.890	25.620	26.400	26.400	437,643
2023-05-23	26.490	26.860	25.870	26.190	26.190	567,794
2023-05-22	25.520	26.500	25.460	26.250	26.250	569,201
2023-05-19	25.700	25.790	25.200	25.400	25.400	416,883
2023-05-18	25.640	26.100	25.320	25.880	25.880	621,307
2023-05-17	25.420	26.340	25.420	25.900	25.900	597,359
2023-05-16	26.020	26.760	25.360	25.490	25.490	1,066,973
2023-05-15	25.500	26.350	25.100	25.880	25.880	825,663
2023-05-12	25.870	26.500	25.150	25.210	25.210	782,817
2023-05-11	25.710	26.770	25.650	26.130	26.130	1,304,203
2023-05-10	25.290	27.810	25.050	26.110	26.110	2,041,794
2023-05-09	25.310	25.490	24.500	24.570	24.570	657,634
2023-05-08	25.710	26.600	24.920	25.030	25.030	783,070

← NewerPage 14 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.