Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.500	31.770	29.310	30.500	30.500	1,424,979
2023-02-03	29.850	30.900	29.500	30.610	30.610	1,702,884
2023-02-02	28.100	30.730	28.100	30.150	30.150	2,209,956
2023-02-01	26.910	29.200	26.890	28.250	28.250	1,117,980
2023-01-31	25.960	28.000	25.950	27.050	27.050	762,320
2023-01-30	25.520	26.910	25.430	26.310	26.310	438,249
2023-01-20	25.280	26.560	24.970	25.310	25.310	236,512
2023-01-19	25.130	26.090	24.860	25.700	25.700	329,093
2023-01-18	25.030	25.210	24.840	25.170	25.170	135,004
2023-01-17	25.720	25.800	24.810	25.030	25.030	140,514
2023-01-16	24.910	25.580	24.500	25.350	25.350	242,744
2023-01-13	25.740	25.740	24.560	25.030	25.030	278,860
2023-01-12	25.110	26.490	24.570	25.370	25.370	617,599
2023-01-11	25.490	25.490	24.730	24.760	24.760	197,190
2023-01-10	25.740	25.740	24.860	25.180	25.180	553,632
2023-01-09	24.880	26.050	24.720	25.550	25.550	656,681
2023-01-06	25.000	25.300	24.530	24.880	24.880	185,293
2023-01-05	24.630	25.390	24.630	25.100	25.100	185,629
2023-01-04	24.960	25.000	24.200	24.800	24.800	175,114
2023-01-03	24.800	24.980	24.070	24.800	24.800	218,502
2022-12-30	24.800	25.150	24.100	25.010	25.010	536,545
2022-12-29	24.610	25.380	24.430	24.740	24.740	332,685
2022-12-28	24.900	25.300	24.510	24.730	24.730	258,883
2022-12-27	23.880	25.200	23.110	24.950	24.950	418,487
2022-12-26	22.530	23.970	22.520	23.950	23.950	289,012
2022-12-23	22.040	22.860	21.900	22.230	22.230	387,803
2022-12-22	23.540	23.810	22.000	22.090	22.090	936,266
2022-12-21	23.440	23.780	22.880	23.030	23.030	331,806
2022-12-20	24.240	25.130	23.350	23.560	23.560	298,441
2022-12-19	25.080	26.000	24.340	24.340	24.340	450,961
2022-12-16	24.990	25.950	24.830	25.560	25.560	444,725
2022-12-15	25.230	25.600	24.770	25.090	25.090	478,988
2022-12-14	24.750	25.760	24.750	25.260	25.260	300,348
2022-12-13	26.320	26.320	24.840	25.240	25.240	419,313
2022-12-12	25.580	26.320	24.800	25.820	25.820	487,054
2022-12-09	26.040	26.320	25.270	25.740	25.740	756,279
2022-12-08	24.200	26.750	24.120	26.050	26.050	1,241,814
2022-12-07	24.180	24.380	24.000	24.200	24.200	252,342
2022-12-06	25.000	25.380	24.050	24.180	24.180	624,401
2022-12-05	24.550	25.480	24.200	25.000	25.000	751,174
2022-12-02	25.650	25.880	24.750	24.890	24.890	732,683
2022-12-01	26.710	26.710	25.050	25.770	25.770	1,013,083
2022-11-30	25.650	26.880	25.000	25.920	25.920	640,389
2022-11-29	25.240	26.250	24.570	25.810	25.810	514,870
2022-11-28	25.500	25.500	24.070	24.850	24.850	362,961
2022-11-25	26.490	26.490	24.410	24.940	24.940	764,354
2022-11-24	25.390	26.660	24.590	25.720	25.720	1,296,639
2022-11-23	25.520	25.670	24.550	24.900	24.900	794,566
2022-11-22	26.800	26.800	25.270	25.450	25.450	1,407,352
2022-11-21	27.070	28.000	26.680	26.700	26.700	2,009,449
2022-11-18	27.000	28.880	26.100	28.080	28.080	3,788,635
2022-11-17	28.870	28.870	26.100	27.100	27.100	3,230,568
2022-11-16	25.500	29.500	24.920	28.930	28.930	2,691,574
2022-11-15	23.780	25.180	23.510	25.180	25.180	658,046
2022-11-14	22.720	24.680	22.320	23.780	23.780	938,295
2022-11-11	22.360	22.780	22.230	22.500	22.500	565,167
2022-11-10	22.570	22.700	22.120	22.250	22.250	351,891
2022-11-09	23.300	23.720	22.710	22.810	22.810	348,980
2022-11-08	23.370	23.790	22.950	23.070	23.070	352,401
2022-11-07	22.800	23.940	22.700	23.370	23.370	871,353

← NewerPage 16 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.