Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.730	9.890	9.570	9.770	9.770	839,532
2025-01-21	9.980	9.980	9.620	9.740	9.740	968,469
2025-01-20	9.770	10.010	9.550	9.880	9.880	1,133,665
2025-01-17	9.930	9.960	9.710	9.720	9.720	970,769
2025-01-16	10.170	10.170	9.780	9.850	9.850	871,007
2025-01-15	10.170	10.180	9.780	9.840	9.840	876,436
2025-01-14	9.580	10.180	9.530	10.180	10.180	814,104
2025-01-13	9.360	9.670	9.150	9.510	9.510	1,006,042
2025-01-10	10.000	10.100	9.350	9.530	9.530	842,107
2025-01-09	9.890	9.960	9.730	9.900	9.900	632,602
2025-01-08	9.920	9.980	9.370	9.740	9.740	921,133
2025-01-07	9.650	9.950	9.590	9.920	9.920	784,772
2025-01-06	9.730	9.890	9.350	9.600	9.600	1,187,188
2025-01-03	10.250	10.500	9.730	9.730	9.730	1,565,932
2025-01-02	10.320	11.050	10.210	10.250	10.250	1,605,186
2024-12-31	10.830	10.830	10.380	10.440	10.440	990,419
2024-12-30	10.600	10.750	10.240	10.710	10.710	1,134,773
2024-12-27	10.850	11.080	10.580	10.820	10.820	984,956
2024-12-26	10.420	10.930	10.330	10.700	10.700	1,107,254
2024-12-25	10.850	10.880	10.300	10.420	10.420	1,115,337
2024-12-24	10.800	11.130	10.740	10.860	10.860	1,657,554
2024-12-23	11.800	11.800	10.830	10.840	10.840	1,736,636
2024-12-20	11.380	11.810	11.250	11.700	11.700	1,259,282
2024-12-19	11.560	11.780	11.300	11.450	11.450	1,326,690
2024-12-18	11.640	12.180	11.140	11.790	11.790	1,648,134
2024-12-17	12.300	12.400	11.520	11.640	11.640	1,610,060
2024-12-16	12.300	12.530	12.100	12.420	12.420	1,127,365
2024-12-13	12.610	12.620	12.250	12.260	12.260	713,389
2024-12-12	12.350	12.610	12.260	12.590	12.590	1,465,583
2024-12-11	12.210	12.450	12.180	12.350	12.350	898,667
2024-12-10	12.600	12.750	12.220	12.250	12.250	1,448,800
2024-12-09	12.450	12.560	12.110	12.300	12.300	944,649
2024-12-06	12.320	12.450	12.020	12.380	12.380	1,084,774
2024-12-05	11.920	12.290	11.910	12.260	12.260	984,495
2024-12-04	12.310	12.310	11.850	12.030	12.030	1,128,943
2024-12-03	12.180	12.360	11.880	12.310	12.310	1,686,942
2024-12-02	11.980	12.180	11.820	12.100	12.100	1,017,395
2024-11-29	11.580	11.890	11.450	11.800	11.800	1,115,723
2024-11-28	11.400	11.770	11.340	11.640	11.640	1,403,904
2024-11-27	11.400	11.460	10.850	11.400	11.400	1,313,389
2024-11-26	11.600	11.740	11.320	11.400	11.400	923,562
2024-11-25	11.360	11.640	11.330	11.640	11.640	1,012,483
2024-11-22	11.990	12.030	11.130	11.430	11.430	1,548,814
2024-11-21	12.000	12.050	11.610	11.920	11.920	1,264,405
2024-11-20	11.540	11.950	11.460	11.940	11.940	1,311,280
2024-11-19	11.330	11.540	11.040	11.490	11.490	961,524
2024-11-18	11.870	11.900	11.100	11.270	11.270	1,344,995
2024-11-15	11.700	12.130	11.600	11.790	11.790	1,164,524
2024-11-14	12.400	12.490	11.800	12.100	12.100	1,314,419
2024-11-13	12.300	12.600	12.030	12.450	12.450	1,252,637
2024-11-12	12.890	12.890	12.200	12.340	12.340	2,291,898
2024-11-11	12.090	12.950	11.980	12.880	12.880	2,556,556
2024-11-08	11.960	12.480	11.720	12.190	12.190	2,397,251
2024-11-07	11.500	11.950	11.300	11.890	11.890	1,416,480
2024-11-06	11.530	11.850	11.320	11.460	11.460	1,538,869
2024-11-05	11.400	11.550	11.300	11.520	11.520	1,304,673
2024-11-04	11.580	11.590	10.900	11.250	11.250	1,561,085
2024-11-01	11.370	12.500	11.000	11.360	11.360	2,171,944
2024-10-31	10.890	11.450	10.640	11.320	11.320	1,304,334
2024-10-30	11.180	11.290	10.680	10.880	10.880	1,664,944

← NewerPage 8 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.