Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.740	24.300	23.100	23.550	23.550	925,304
2022-11-03	22.870	23.930	22.660	23.650	23.650	832,857
2022-11-02	21.300	23.590	21.120	22.660	22.660	844,042
2022-11-01	21.740	21.970	20.870	21.700	21.700	464,144
2022-10-31	20.790	22.070	20.200	21.290	21.290	942,009
2022-10-28	21.910	21.910	20.330	20.410	20.410	812,560
2022-10-27	21.680	22.380	20.850	21.930	21.930	691,690
2022-10-26	20.590	21.390	19.730	21.210	21.210	395,043
2022-10-25	21.160	21.270	20.080	20.500	20.500	225,924
2022-10-24	22.000	22.370	21.200	21.280	21.280	402,821
2022-10-21	21.130	22.170	21.130	22.000	22.000	373,814
2022-10-20	21.230	21.870	20.690	21.500	21.500	270,171
2022-10-19	21.720	22.480	21.190	21.230	21.230	220,295
2022-10-18	22.520	22.740	21.880	22.160	22.160	315,144
2022-10-17	21.740	22.750	21.740	22.520	22.520	292,090
2022-10-14	21.080	21.830	20.740	21.730	21.730	339,451
2022-10-13	20.480	21.180	19.680	20.670	20.670	275,641
2022-10-12	19.400	20.310	19.070	20.090	20.090	155,121
2022-10-11	19.780	19.800	18.930	19.400	19.400	253,460
2022-10-10	20.430	20.590	19.150	19.510	19.510	313,291
2022-09-30	20.880	21.470	20.300	20.300	20.300	215,588
2022-09-29	21.100	21.860	20.850	21.210	21.210	488,613
2022-09-28	21.250	21.710	20.820	21.250	21.250	314,285
2022-09-27	20.520	21.360	20.410	21.190	21.190	246,609
2022-09-26	21.410	21.410	20.220	20.330	20.330	386,453
2022-09-23	21.310	21.850	20.750	21.110	21.110	401,986
2022-09-22	21.880	22.290	21.150	21.820	21.820	345,218
2022-09-21	21.880	22.160	21.350	22.040	22.040	194,332
2022-09-20	22.060	22.690	21.710	21.880	21.880	529,146
2022-09-19	22.160	22.740	21.810	21.820	21.820	386,287
2022-09-16	23.500	23.500	22.380	22.380	22.380	559,979
2022-09-15	23.600	24.280	22.400	23.150	23.150	1,001,607
2022-09-14	23.000	23.800	22.830	23.600	23.600	326,558
2022-09-13	23.410	24.130	23.190	23.350	23.350	430,009
2022-09-09	23.130	23.380	22.680	23.370	23.370	341,218
2022-09-08	24.220	24.220	23.010	23.130	23.130	334,007
2022-09-07	24.190	24.480	23.700	23.920	23.920	283,390
2022-09-06	24.690	24.690	23.770	24.190	24.190	351,351
2022-09-05	24.750	24.770	23.920	24.210	24.210	433,052
2022-09-02	24.940	25.160	24.510	24.780	24.780	310,130
2022-09-01	25.010	25.660	24.680	24.920	24.920	321,351
2022-08-31	25.240	25.860	25.070	25.150	25.150	460,321
2022-08-30	26.010	26.500	25.620	25.770	25.770	364,664
2022-08-29	25.550	26.710	25.510	26.380	26.380	542,989
2022-08-26	26.030	26.640	25.410	25.550	25.550	357,996
2022-08-25	25.880	26.490	25.320	26.200	26.200	454,838
2022-08-24	27.250	27.250	25.800	26.380	26.380	592,901
2022-08-23	27.000	27.970	26.820	27.060	27.060	417,705
2022-08-22	27.740	28.050	26.900	26.970	26.970	454,343
2022-08-19	28.580	28.840	27.520	27.740	27.740	276,996
2022-08-18	28.550	28.850	28.080	28.580	28.580	340,383
2022-08-17	28.560	28.850	28.250	28.370	28.370	277,645
2022-08-16	28.980	29.300	28.300	28.560	28.560	425,990
2022-08-15	28.510	29.270	28.280	28.750	28.750	239,148
2022-08-12	29.000	29.580	28.300	28.500	28.500	414,779
2022-08-11	29.310	29.460	28.800	29.000	29.000	339,426
2022-08-10	28.050	29.480	27.950	29.080	29.080	513,848
2022-08-09	28.530	29.000	28.090	28.420	28.420	316,578
2022-08-08	27.780	28.380	26.910	28.200	28.200	384,114
2022-08-05	27.330	27.810	27.060	27.700	27.700	358,468

← NewerPage 17 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.