Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.390	27.500	25.970	26.080	26.080	602,007
2023-05-04	26.780	27.750	26.400	26.960	26.960	836,193
2023-04-28	27.030	27.390	26.370	26.450	26.450	1,019,714
2023-04-27	28.500	28.600	26.930	27.440	27.440	1,336,254
2023-04-26	25.000	27.970	23.100	27.800	27.800	3,790,366
2023-04-25	23.830	24.080	22.950	23.380	23.380	628,555
2023-04-24	23.820	24.280	23.340	23.800	23.800	696,702
2023-04-21	24.580	25.270	23.900	24.000	24.000	561,639
2023-04-20	25.110	26.280	24.500	24.830	24.830	456,273
2023-04-19	25.870	26.180	24.840	25.110	25.110	718,984
2023-04-18	25.970	26.770	25.500	25.740	25.740	362,379
2023-04-17	25.880	26.470	25.800	25.970	25.970	454,123
2023-04-14	26.080	26.910	25.940	26.200	26.200	596,808
2023-04-13	26.720	26.720	26.010	26.010	26.010	425,178
2023-04-12	27.400	27.400	26.300	26.720	26.720	275,308
2023-04-11	27.100	27.580	26.620	26.790	26.790	441,298
2023-04-10	27.810	29.190	27.300	27.420	27.420	849,843
2023-04-07	27.290	28.660	27.090	27.910	27.910	695,047
2023-04-06	27.280	27.710	26.450	27.150	27.150	824,940
2023-04-04	27.580	27.950	26.380	27.510	27.510	737,080
2023-04-03	28.280	28.900	27.100	27.600	27.600	866,238
2023-03-31	28.310	29.320	27.510	28.280	28.280	774,513
2023-03-30	27.780	28.470	27.080	28.260	28.260	737,877
2023-03-29	27.600	27.900	27.200	27.780	27.780	485,141
2023-03-28	28.560	28.630	27.660	27.670	27.670	672,967
2023-03-27	26.980	28.930	26.970	28.630	28.630	1,062,771
2023-03-24	27.660	27.950	27.000	27.020	27.020	590,732
2023-03-23	28.370	28.370	27.220	27.560	27.560	493,471
2023-03-22	28.550	28.980	28.090	28.220	28.220	450,981
2023-03-21	28.220	28.800	27.500	28.430	28.430	563,352
2023-03-20	27.520	28.860	27.000	27.940	27.940	824,210
2023-03-17	27.200	28.000	27.200	27.650	27.650	682,135
2023-03-16	28.140	28.580	27.150	27.350	27.350	689,598
2023-03-15	28.040	29.200	27.870	28.360	28.360	660,318
2023-03-14	28.580	28.780	27.080	27.840	27.840	849,733
2023-03-13	28.880	30.010	28.360	28.590	28.590	1,544,965
2023-03-10	29.500	32.500	29.410	29.460	29.460	2,145,449
2023-03-09	30.990	31.180	29.710	30.550	30.550	2,115,989
2023-03-08	29.820	30.890	28.630	30.500	30.500	1,138,445
2023-03-07	30.190	30.230	29.050	29.100	29.100	563,590
2023-03-06	30.330	30.750	29.690	30.190	30.190	608,098
2023-03-03	30.880	31.250	30.020	30.190	30.190	772,024
2023-03-02	30.130	32.300	30.080	31.590	31.590	1,877,943
2023-03-01	30.950	30.950	29.340	30.000	30.000	963,470
2023-02-28	30.180	31.500	30.180	30.360	30.360	831,064
2023-02-27	30.970	31.710	29.800	30.260	30.260	1,285,308
2023-02-24	31.620	33.130	30.880	31.140	31.140	1,024,021
2023-02-23	31.540	32.150	30.900	31.570	31.570	755,295
2023-02-22	31.530	31.800	30.760	30.920	30.920	579,700
2023-02-21	32.210	32.430	31.340	31.850	31.850	1,000,921
2023-02-20	32.200	33.030	31.240	31.790	31.790	1,111,950
2023-02-17	31.380	32.990	31.380	32.130	32.130	1,760,809
2023-02-16	33.340	33.650	31.120	31.480	31.480	1,250,053
2023-02-15	33.440	34.230	32.830	33.030	33.030	895,438
2023-02-14	33.640	34.250	33.270	33.500	33.500	890,172
2023-02-13	32.450	34.400	32.440	33.490	33.490	1,578,195
2023-02-10	32.690	33.200	31.750	31.930	31.930	1,064,644
2023-02-09	30.740	32.700	30.480	32.700	32.700	2,357,246
2023-02-08	30.740	31.400	30.220	30.440	30.440	976,984
2023-02-07	30.860	31.300	29.830	30.490	30.490	1,653,119

← NewerPage 15 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.