Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.000	28.000	26.770	27.330	27.330	304,259
2022-08-03	27.450	27.940	26.580	26.870	26.870	367,383
2022-08-02	28.050	28.300	26.330	26.820	26.820	572,758
2022-08-01	28.230	28.800	27.820	28.300	28.300	374,013
2022-07-29	28.960	29.120	28.290	28.400	28.400	270,340
2022-07-28	28.500	29.130	28.120	28.770	28.770	414,139
2022-07-27	27.480	28.580	27.480	28.470	28.470	437,786
2022-07-26	27.060	28.350	27.000	28.100	28.100	656,791
2022-07-25	28.660	29.500	26.880	27.340	27.340	733,095
2022-07-22	27.950	28.800	27.580	28.250	28.250	601,638
2022-07-21	27.500	28.250	27.380	27.550	27.550	381,255
2022-07-20	28.490	28.760	27.190	27.500	27.500	621,119
2022-07-19	28.950	28.950	27.730	28.040	28.040	541,698
2022-07-18	27.840	29.120	27.400	28.520	28.520	553,354
2022-07-15	28.390	28.850	28.010	28.040	28.040	481,772
2022-07-14	28.920	29.880	27.880	28.620	28.620	976,556
2022-07-13	28.670	29.290	28.430	28.920	28.920	275,302
2022-07-12	30.500	31.000	28.390	28.670	28.670	499,923
2022-07-11	30.180	31.000	29.650	29.910	29.910	300,167
2022-07-08	32.090	32.090	30.080	30.590	30.590	473,324
2022-07-07	32.460	33.000	31.050	31.420	31.420	586,779
2022-07-06	31.590	32.230	31.220	31.600	31.600	226,121
2022-07-05	32.440	33.450	30.860	31.590	31.590	1,028,883
2022-07-04	33.520	33.740	32.130	32.770	32.770	692,671
2022-07-01	33.200	34.100	32.600	33.860	33.860	633,868
2022-06-30	30.730	33.670	30.520	33.150	33.150	1,019,755
2022-06-29	32.200	32.610	29.670	31.320	31.320	974,924
2022-06-28	32.400	32.930	31.900	32.410	32.410	625,030
2022-06-27	33.190	33.960	32.200	32.890	32.890	780,325
2022-06-24	31.380	33.880	31.000	33.100	33.100	760,888
2022-06-23	30.800	32.050	30.710	31.690	31.690	639,228
2022-06-22	31.560	31.700	30.660	30.660	30.660	490,558
2022-06-21	31.750	31.820	30.760	30.860	30.860	1,006,530
2022-06-20	29.820	32.250	29.300	31.650	31.650	1,813,548
2022-06-17	28.110	30.150	27.880	29.820	29.820	1,338,910
2022-06-16	26.400	29.500	26.070	28.730	28.730	1,803,567
2022-06-15	25.630	27.130	25.440	26.300	26.300	1,359,338
2022-06-14	25.990	25.990	25.010	25.590	25.590	840,247
2022-06-13	27.700	28.120	25.210	26.010	26.010	3,192,169
2022-06-10	27.750	28.410	26.660	27.700	27.700	1,784,040
2022-06-09	28.880	28.950	27.560	28.180	28.180	535,087
2022-06-08	30.450	30.450	28.500	28.880	28.880	537,690
2022-06-07	29.680	30.950	29.680	29.840	29.840	914,503
2022-06-06	28.500	31.790	28.440	30.250	30.250	1,723,854
2022-06-02	28.830	29.070	26.510	28.490	28.490	1,261,303
2022-06-01	25.750	27.990	25.110	27.490	27.490	1,007,084
2022-05-31	24.710	25.470	24.020	25.410	25.410	422,415
2022-05-30	24.370	24.990	24.310	24.520	24.520	447,813
2022-05-27	24.500	25.280	24.500	24.970	24.970	411,222
2022-05-26	25.500	25.500	24.150	24.580	24.580	340,150
2022-05-25	24.880	25.380	24.320	24.830	24.830	277,009
2022-05-24	27.460	27.460	24.810	24.880	24.880	469,857
2022-05-23	25.490	26.680	25.400	26.500	26.500	431,283
2022-05-20	26.400	26.400	25.110	25.440	25.440	354,140
2022-05-19	26.170	26.220	25.290	25.600	25.600	787,878
2022-05-18	26.500	27.190	26.250	26.470	26.210	325,760
2022-05-17	25.860	27.190	25.450	26.390	26.131	760,583
2022-05-16	25.160	26.780	25.090	25.850	25.596	807,370
2022-05-13	25.540	25.980	24.730	25.050	24.804	558,756
2022-05-12	24.570	25.990	24.570	25.360	25.111	652,571

← NewerPage 18 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.