Aofu Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.790 | 12.000 | 11.060 | 11.180 | 11.180 | 2,284,846 |
| 2024-10-28 | 11.430 | 11.750 | 11.230 | 11.730 | 11.730 | 1,857,720 |
| 2024-10-25 | 10.880 | 11.250 | 10.750 | 11.210 | 11.210 | 1,537,145 |
| 2024-10-24 | 11.000 | 11.140 | 10.800 | 10.890 | 10.890 | 1,135,440 |
| 2024-10-23 | 10.980 | 11.460 | 10.810 | 11.080 | 11.080 | 1,477,480 |
| 2024-10-22 | 10.650 | 10.950 | 10.600 | 10.950 | 10.950 | 1,559,406 |
| 2024-10-21 | 10.530 | 10.760 | 10.260 | 10.660 | 10.660 | 1,795,494 |
| 2024-10-18 | 10.210 | 10.710 | 10.100 | 10.470 | 10.470 | 1,380,662 |
| 2024-10-17 | 10.490 | 10.490 | 10.150 | 10.210 | 10.210 | 985,376 |
| 2024-10-16 | 10.230 | 10.520 | 10.060 | 10.240 | 10.240 | 1,121,705 |
| 2024-10-15 | 10.440 | 10.630 | 10.220 | 10.340 | 10.340 | 1,281,200 |
| 2024-10-14 | 10.000 | 10.470 | 9.920 | 10.440 | 10.440 | 1,903,017 |
| 2024-10-11 | 10.300 | 10.300 | 9.750 | 9.890 | 9.890 | 2,261,889 |
| 2024-10-10 | 10.150 | 10.860 | 10.080 | 10.210 | 10.210 | 2,125,095 |
| 2024-10-09 | 11.000 | 11.000 | 10.120 | 10.150 | 10.150 | 4,267,874 |
| 2024-10-08 | 11.990 | 11.990 | 10.610 | 11.370 | 11.370 | 4,429,452 |
| 2024-09-30 | 9.350 | 10.380 | 9.180 | 10.100 | 10.100 | 3,606,889 |
| 2024-09-27 | 8.510 | 9.190 | 8.500 | 8.930 | 8.930 | 1,110,806 |
| 2024-09-26 | 8.070 | 8.400 | 8.050 | 8.380 | 8.380 | 997,118 |
| 2024-09-25 | 7.940 | 8.330 | 7.920 | 8.070 | 8.070 | 1,789,902 |
| 2024-09-24 | 7.600 | 7.880 | 7.560 | 7.850 | 7.850 | 1,035,284 |
| 2024-09-23 | 7.510 | 7.700 | 7.440 | 7.560 | 7.560 | 831,297 |
| 2024-09-20 | 7.570 | 7.650 | 7.380 | 7.500 | 7.500 | 812,949 |
| 2024-09-19 | 7.350 | 7.660 | 7.310 | 7.610 | 7.610 | 892,394 |
| 2024-09-18 | 7.560 | 7.600 | 7.150 | 7.340 | 7.340 | 908,376 |
| 2024-09-13 | 7.780 | 7.780 | 7.330 | 7.490 | 7.490 | 848,219 |
| 2024-09-12 | 7.670 | 7.840 | 7.650 | 7.700 | 7.700 | 758,908 |
| 2024-09-11 | 7.750 | 7.800 | 7.560 | 7.630 | 7.630 | 822,492 |
| 2024-09-10 | 7.570 | 7.740 | 7.510 | 7.710 | 7.710 | 994,963 |
| 2024-09-09 | 7.480 | 7.630 | 7.310 | 7.600 | 7.600 | 877,859 |
| 2024-09-06 | 7.880 | 7.880 | 7.470 | 7.520 | 7.520 | 1,048,870 |
| 2024-09-05 | 7.660 | 7.820 | 7.580 | 7.780 | 7.780 | 711,868 |
| 2024-09-04 | 7.750 | 7.840 | 7.580 | 7.630 | 7.630 | 1,114,025 |
| 2024-09-03 | 7.780 | 7.980 | 7.700 | 7.830 | 7.830 | 685,935 |
| 2024-09-02 | 8.010 | 8.080 | 7.740 | 7.770 | 7.770 | 925,686 |
| 2024-08-30 | 7.940 | 8.150 | 7.820 | 7.980 | 7.980 | 1,224,956 |
| 2024-08-29 | 7.730 | 7.960 | 7.610 | 7.910 | 7.910 | 984,157 |
| 2024-08-28 | 7.630 | 7.870 | 7.530 | 7.730 | 7.730 | 1,004,348 |
| 2024-08-27 | 7.730 | 7.730 | 7.550 | 7.640 | 7.640 | 882,587 |
| 2024-08-26 | 7.530 | 7.760 | 7.430 | 7.700 | 7.700 | 1,299,315 |
| 2024-08-23 | 7.680 | 7.680 | 7.420 | 7.420 | 7.420 | 1,005,583 |
| 2024-08-22 | 7.740 | 7.860 | 7.610 | 7.640 | 7.640 | 781,401 |
| 2024-08-21 | 7.750 | 7.830 | 7.700 | 7.780 | 7.780 | 445,026 |
| 2024-08-20 | 7.990 | 8.020 | 7.740 | 7.790 | 7.790 | 806,668 |
| 2024-08-19 | 8.090 | 8.130 | 7.900 | 7.960 | 7.960 | 865,425 |
| 2024-08-16 | 8.320 | 8.320 | 8.010 | 8.060 | 8.060 | 1,342,894 |
| 2024-08-15 | 8.360 | 8.360 | 8.120 | 8.260 | 8.260 | 1,230,029 |
| 2024-08-14 | 8.330 | 8.450 | 8.310 | 8.320 | 8.320 | 853,920 |
| 2024-08-13 | 8.250 | 8.360 | 8.100 | 8.310 | 8.310 | 923,141 |
| 2024-08-12 | 8.420 | 8.540 | 8.200 | 8.230 | 8.230 | 1,094,493 |
| 2024-08-09 | 8.380 | 8.490 | 8.280 | 8.310 | 8.310 | 982,050 |
| 2024-08-08 | 8.340 | 8.400 | 8.200 | 8.380 | 8.380 | 886,875 |
| 2024-08-07 | 8.480 | 8.630 | 8.300 | 8.400 | 8.400 | 830,868 |
| 2024-08-06 | 8.520 | 8.520 | 8.260 | 8.440 | 8.440 | 1,073,159 |
| 2024-08-05 | 8.600 | 8.720 | 8.210 | 8.260 | 8.260 | 1,159,355 |
| 2024-08-02 | 8.610 | 8.760 | 8.470 | 8.510 | 8.510 | 689,997 |
| 2024-08-01 | 8.580 | 8.770 | 8.530 | 8.660 | 8.660 | 907,543 |
| 2024-07-31 | 8.340 | 8.650 | 8.260 | 8.580 | 8.580 | 1,102,638 |
| 2024-07-30 | 8.320 | 8.420 | 8.160 | 8.340 | 8.340 | 801,305 |
| 2024-07-29 | 8.390 | 8.420 | 8.150 | 8.280 | 8.280 | 1,289,124 |
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.