Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.910	16.220	15.800	16.150	16.150	1,143,818
2025-07-23	15.950	16.180	15.730	15.830	15.830	1,253,078
2025-07-22	16.030	16.090	15.710	15.990	15.990	1,408,884
2025-07-21	15.660	16.150	15.580	15.960	15.960	1,471,924
2025-07-18	15.700	15.880	15.410	15.660	15.660	1,137,249
2025-07-17	15.320	15.680	15.250	15.590	15.590	995,744
2025-07-16	15.030	15.930	15.030	15.340	15.340	1,789,243
2025-07-15	15.310	15.400	14.810	15.040	15.040	1,345,862
2025-07-14	15.140	15.330	15.010	15.310	15.310	1,594,957
2025-07-11	15.200	15.340	14.930	15.150	15.150	1,112,698
2025-07-10	15.390	15.390	15.040	15.150	15.150	1,681,761
2025-07-09	15.500	15.590	15.200	15.400	15.400	692,010
2025-07-08	15.150	15.400	14.940	15.360	15.360	961,736
2025-07-07	14.720	15.190	14.600	15.170	15.170	1,498,427
2025-07-04	15.240	15.240	14.660	14.770	14.770	1,458,113
2025-07-03	15.400	15.450	15.010	15.180	15.180	1,102,878
2025-07-02	15.300	15.430	15.010	15.270	15.270	963,529
2025-07-01	15.290	15.450	14.900	15.350	15.350	1,196,024
2025-06-30	14.710	15.300	14.650	15.290	15.290	1,732,271
2025-06-27	14.940	15.300	14.580	14.640	14.640	2,052,901
2025-06-26	15.000	15.080	14.800	14.900	14.900	930,646
2025-06-25	15.010	15.090	14.580	15.020	15.020	1,600,668
2025-06-24	14.330	15.100	14.330	15.060	15.060	1,742,455
2025-06-23	13.660	14.480	13.560	14.420	14.420	1,688,526
2025-06-20	13.840	13.980	13.510	13.610	13.610	855,647
2025-06-19	14.020	14.300	13.670	13.780	13.780	1,015,917
2025-06-18	13.950	14.150	13.710	14.020	14.020	1,032,829
2025-06-17	14.050	14.270	13.890	14.050	14.050	1,119,806
2025-06-16	13.950	14.400	13.850	14.170	14.170	1,034,356
2025-06-13	14.380	14.380	13.910	14.050	14.050	1,460,994
2025-06-12	14.270	14.450	14.000	14.380	14.380	1,175,664
2025-06-11	14.250	14.400	14.100	14.180	14.180	1,040,295
2025-06-10	14.290	14.450	13.910	14.180	14.180	1,883,112
2025-06-09	14.190	14.400	14.030	14.210	14.210	1,464,952
2025-06-06	13.760	14.270	13.550	14.190	14.190	1,645,744
2025-06-05	13.700	13.830	13.480	13.710	13.710	1,154,089
2025-06-04	13.700	13.860	13.550	13.660	13.660	1,136,613
2025-06-03	13.430	13.770	13.240	13.630	13.630	1,212,910
2025-05-30	13.920	13.920	13.420	13.430	13.430	951,456
2025-05-29	13.510	13.880	13.510	13.800	13.800	1,018,005
2025-05-28	13.800	13.920	13.460	13.610	13.610	1,326,753
2025-05-27	13.620	13.880	13.360	13.700	13.700	1,324,385
2025-05-26	13.570	13.990	13.340	13.620	13.620	1,368,526
2025-05-23	13.670	13.920	13.420	13.500	13.500	2,218,310
2025-05-22	13.980	14.440	13.370	13.370	13.370	3,282,697
2025-05-21	13.930	14.980	13.740	14.140	14.140	3,487,246
2025-05-20	13.550	13.920	13.370	13.830	13.830	1,509,601
2025-05-19	13.520	13.740	13.190	13.440	13.440	1,845,485
2025-05-16	13.060	13.760	13.060	13.690	13.690	1,921,252
2025-05-15	13.160	13.280	12.990	13.130	13.130	966,758
2025-05-14	13.380	13.600	12.950	13.120	13.120	1,179,605
2025-05-13	13.300	13.300	12.840	13.030	13.030	864,583
2025-05-12	13.110	13.300	12.980	13.160	13.160	1,062,203
2025-05-09	13.390	13.400	12.900	13.060	13.060	1,055,031
2025-05-08	12.740	13.290	12.740	13.150	13.150	1,537,308
2025-05-07	12.780	12.980	12.720	12.940	12.940	1,706,789
2025-05-06	11.980	12.690	11.980	12.680	12.680	2,113,525
2025-04-30	11.790	12.150	11.630	11.980	11.980	1,249,084
2025-04-29	11.300	11.750	11.210	11.700	11.700	1,402,997
2025-04-28	11.300	11.450	11.060	11.320	11.320	1,251,123

← NewerPage 6 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.