Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.000	25.700	23.700	24.940	24.695	779,739
2022-05-10	23.800	24.030	22.750	23.610	23.378	429,568
2022-05-09	23.660	24.430	23.150	23.490	23.259	595,802
2022-05-06	23.800	24.420	23.000	23.760	23.527	511,885
2022-05-05	23.500	24.860	21.060	24.200	23.962	942,275
2022-04-29	22.000	23.690	22.000	22.700	22.477	915,689
2022-04-28	22.970	23.530	21.450	22.000	21.784	579,269
2022-04-27	23.150	23.510	21.750	23.150	22.923	807,801
2022-04-26	23.000	24.220	22.150	23.510	23.279	855,295
2022-04-25	24.450	25.020	22.580	22.610	22.388	518,590
2022-04-22	25.300	25.870	24.760	25.050	24.804	456,682
2022-04-21	26.290	26.520	25.000	25.350	25.101	581,880
2022-04-20	26.150	26.950	25.900	26.290	26.032	702,492
2022-04-19	28.500	28.500	25.500	26.150	25.893	980,018
2022-04-18	26.000	27.550	26.000	27.410	27.141	513,137
2022-04-15	27.430	27.430	26.000	26.210	25.953	505,890
2022-04-14	27.050	27.480	26.630	27.040	26.774	403,297
2022-04-13	27.710	28.000	26.510	26.600	26.339	549,941
2022-04-12	27.690	28.160	26.720	27.810	27.537	661,148
2022-04-11	29.750	29.750	26.820	27.890	27.616	1,136,418
2022-04-08	30.360	30.630	29.310	29.840	29.547	619,593
2022-04-07	31.220	32.440	30.230	30.360	30.062	478,969
2022-04-06	31.190	31.660	30.490	31.490	31.181	752,683
2022-04-01	32.110	32.400	31.040	31.200	30.894	686,961
2022-03-31	32.050	33.220	31.460	32.500	32.181	580,428
2022-03-30	31.850	32.560	30.500	32.050	31.735	987,194
2022-03-29	32.240	32.460	31.000	31.550	31.240	663,651
2022-03-28	33.340	33.800	31.830	32.240	31.923	591,956
2022-03-25	34.270	34.690	33.000	33.400	33.072	458,696
2022-03-24	34.510	34.510	33.440	34.150	33.815	378,451
2022-03-23	35.000	35.400	34.500	34.820	34.478	221,483
2022-03-22	35.590	35.860	34.530	34.770	34.429	286,273
2022-03-21	34.480	36.300	34.480	35.420	35.072	512,551
2022-03-18	34.220	34.750	33.800	34.490	34.151	332,485
2022-03-17	34.100	35.340	33.720	34.430	34.092	601,506
2022-03-16	34.000	34.360	31.610	33.420	33.092	1,280,095
2022-03-15	34.560	34.790	32.810	33.000	32.676	910,205
2022-03-14	36.300	36.420	34.390	34.550	34.211	601,351
2022-03-11	36.990	37.160	35.010	36.550	36.191	1,114,817
2022-03-10	38.500	38.530	36.500	37.020	36.656	647,804
2022-03-09	40.070	40.070	35.910	37.870	37.498	665,753
2022-03-08	41.900	41.900	39.010	39.680	39.290	642,390
2022-03-07	43.590	44.290	41.500	41.900	41.488	645,312
2022-03-04	45.760	45.950	43.880	44.050	43.617	273,651
2022-03-03	47.540	47.840	45.590	45.620	45.172	396,906
2022-03-02	48.620	48.620	46.230	47.240	46.776	576,401
2022-03-01	48.010	48.850	46.520	47.740	47.271	493,426
2022-02-28	49.500	50.180	46.160	47.940	47.469	824,903
2022-02-25	50.990	51.000	50.110	50.920	50.420	252,334
2022-02-24	50.700	51.500	49.540	49.950	49.459	227,641
2022-02-23	50.740	51.600	50.110	50.850	50.351	172,995
2022-02-22	50.000	50.630	49.500	50.420	49.925	134,857
2022-02-21	51.970	51.990	50.040	50.050	49.558	228,409
2022-02-18	51.150	52.440	50.550	51.280	50.776	234,797
2022-02-17	52.920	53.160	52.110	52.110	51.598	266,847
2022-02-16	53.400	53.840	52.290	52.890	52.371	110,880
2022-02-15	52.100	52.950	51.680	52.860	52.341	163,098
2022-02-14	52.690	53.440	51.660	52.380	51.866	132,920
2022-02-11	53.570	54.240	52.040	52.190	51.677	227,443
2022-02-10	53.700	55.100	53.700	54.310	53.777	289,054

← NewerPage 19 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.