Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.600	55.600	53.720	54.160	53.628	376,938
2022-02-08	54.380	55.680	53.460	55.500	54.955	526,779
2022-02-07	53.650	55.000	52.550	54.840	54.301	380,750
2022-01-28	52.170	53.780	50.500	53.160	52.638	340,977
2022-01-27	54.500	54.570	50.580	51.030	50.529	372,627
2022-01-26	49.700	55.170	49.700	52.980	52.460	456,606
2022-01-25	52.210	52.700	50.070	50.260	49.766	329,559
2022-01-24	52.460	53.260	51.380	53.130	52.608	248,399
2022-01-21	52.830	53.570	51.010	52.020	51.509	359,933
2022-01-20	55.200	56.230	53.000	53.500	52.975	365,211
2022-01-19	54.430	57.000	54.360	55.200	54.658	506,384
2022-01-18	55.030	55.450	54.040	54.800	54.262	444,003
2022-01-17	54.420	55.500	53.150	55.030	54.490	664,704
2022-01-14	50.400	54.480	50.400	54.010	53.480	737,367
2022-01-13	51.050	51.950	50.160	51.100	50.598	208,612
2022-01-12	48.500	51.860	48.500	51.100	50.598	495,633
2022-01-11	49.330	50.890	48.800	49.000	48.519	264,493
2022-01-10	51.290	51.290	49.120	49.860	49.370	393,421
2022-01-07	51.980	52.200	50.270	50.460	49.964	129,421
2022-01-06	51.290	52.680	51.290	51.510	51.004	166,056
2022-01-05	51.520	53.020	50.520	52.710	52.192	396,793
2022-01-04	53.060	53.500	51.580	53.200	52.677	276,285
2021-12-31	53.440	54.710	52.550	52.950	52.430	267,884
2021-12-30	53.610	54.290	52.250	53.880	53.351	324,150
2021-12-29	52.110	53.790	52.030	53.490	52.965	356,334
2021-12-28	50.610	53.670	50.610	52.660	52.143	455,068
2021-12-27	51.230	52.200	49.560	51.610	51.103	711,093
2021-12-24	54.260	54.260	51.290	52.180	51.668	643,825
2021-12-23	50.970	53.980	50.400	52.700	52.182	687,032
2021-12-22	47.300	51.340	47.000	50.800	50.301	546,203
2021-12-21	47.800	48.210	46.380	47.350	46.885	356,303
2021-12-20	48.380	48.690	47.260	47.770	47.301	355,452
2021-12-17	49.900	50.660	48.740	48.740	48.261	345,204
2021-12-16	50.320	51.220	49.600	49.900	49.410	401,548
2021-12-15	51.810	52.160	50.250	50.320	49.826	247,849
2021-12-14	51.070	52.880	50.680	51.030	50.529	339,200
2021-12-13	52.060	52.360	50.200	52.150	51.638	756,496
2021-12-10	51.580	53.180	51.300	52.030	51.519	385,952
2021-12-09	51.550	52.720	50.190	52.120	51.608	366,760
2021-12-08	50.660	52.470	49.600	51.550	51.044	438,222
2021-12-07	50.540	51.200	49.450	50.460	49.964	437,584
2021-12-06	51.660	52.340	49.800	50.350	49.855	408,727
2021-12-03	52.520	53.410	51.080	51.480	50.974	337,621
2021-12-02	53.880	53.880	50.840	51.830	51.321	594,113
2021-12-01	55.270	55.270	52.850	54.000	53.470	404,022
2021-11-30	54.890	56.260	54.310	54.500	53.965	669,311
2021-11-29	51.350	56.490	50.040	55.510	54.965	1,228,551
2021-11-26	54.300	54.350	51.890	52.350	51.836	420,228
2021-11-25	53.500	54.870	52.200	54.130	53.598	491,630
2021-11-24	52.960	54.000	49.180	52.990	52.470	702,858
2021-11-23	51.460	52.270	50.940	52.100	51.588	613,252
2021-11-22	50.360	52.000	49.290	51.850	51.341	1,189,081
2021-11-19	49.900	50.520	49.030	50.250	49.756	1,047,154
2021-11-18	50.360	50.990	49.580	49.900	49.410	786,573
2021-11-17	50.000	51.300	48.910	50.450	49.955	1,219,656
2021-11-16	49.150	51.870	48.830	50.410	49.915	1,254,782
2021-11-15	48.090	49.630	48.080	49.150	48.667	798,504
2021-11-12	47.060	48.480	46.890	48.090	47.618	498,271
2021-11-11	47.880	48.930	47.470	48.020	47.548	689,049
2021-11-10	47.980	48.600	47.560	48.150	47.677	525,644

← NewerPage 20 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.