Guangdong Aofei Data Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.910	18.350	17.810	18.090	18.090	27,054,794
2026-10-20	17.400	17.710	17.020	17.700	17.700	19,874,857
2026-10-19	17.300	17.710	17.300	17.480	17.480	13,566,435
2026-10-16	17.900	17.960	17.470	17.530	17.530	14,399,224
2026-10-15	17.400	18.110	17.400	17.660	17.660	16,213,337
2026-10-14	18.260	18.460	18.110	18.320	18.320	13,122,641
2026-10-13	17.850	18.530	17.730	18.440	18.440	20,279,168
2026-10-12	18.140	18.290	18.000	18.030	18.030	12,878,362
2026-10-09	17.880	18.270	17.570	18.190	18.190	21,277,172
2026-10-08	18.510	18.650	17.990	18.000	18.000	17,143,533
2026-09-30	18.700	18.800	18.500	18.500	18.500	14,571,101
2026-09-29	18.620	18.850	18.500	18.690	18.690	15,421,280
2026-09-28	19.220	19.300	18.620	18.710	18.710	22,664,301
2026-09-24	19.580	19.660	19.310	19.310	19.310	17,896,348
2026-09-23	19.890	19.920	19.560	19.710	19.710	24,502,066
2026-09-22	19.750	20.180	19.750	20.050	20.050	38,459,891
2026-09-21	19.590	19.690	19.460	19.630	19.630	25,257,416
2026-09-18	19.770	19.820	19.460	19.580	19.580	28,554,871
2026-09-17	19.460	19.770	19.460	19.570	19.570	23,700,232
2026-09-16	19.110	19.550	18.980	19.420	19.420	24,420,113
2026-09-15	19.350	19.510	19.210	19.240	19.240	15,265,977
2026-09-14	19.170	19.490	19.070	19.450	19.450	17,675,680
2026-09-11	19.150	19.290	18.890	19.170	19.170	25,251,502
2026-09-10	19.610	19.670	19.320	19.440	19.440	18,742,922
2026-09-09	19.710	19.900	19.550	19.740	19.740	20,470,811
2026-09-08	20.150	20.230	19.640	19.650	19.650	32,104,068
2026-09-07	20.000	20.250	19.900	20.170	20.170	22,207,264
2026-09-04	20.310	20.460	20.010	20.060	20.060	32,360,650
2026-09-03	20.120	20.310	19.880	20.060	20.060	24,851,699
2026-09-02	19.900	20.170	19.820	19.950	19.950	26,641,668
2026-09-01	20.350	20.590	20.010	20.180	20.180	35,401,461
2026-08-31	20.000	20.540	19.810	20.390	20.390	43,887,660
2026-08-28	20.810	21.300	20.500	20.570	20.570	44,227,676
2026-08-27	20.710	20.890	20.450	20.860	20.860	45,597,730
2026-08-26	20.990	20.990	20.640	20.710	20.710	23,686,104
2026-08-25	20.900	21.020	20.590	20.900	20.900	30,873,297
2026-08-24	20.880	21.230	20.420	21.230	21.230	40,354,781
2026-08-21	20.700	20.970	20.220	20.830	20.830	35,243,168
2026-08-20	21.530	21.650	20.850	20.960	20.960	51,058,488
2026-08-19	22.490	22.650	21.310	21.330	21.330	63,691,762
2026-08-18	23.500	23.680	22.680	23.030	23.030	56,318,996
2026-08-17	23.840	23.900	23.320	23.620	23.620	70,677,891
2026-08-14	21.960	24.180	21.710	23.750	23.750	120,240,664
2026-08-13	22.920	23.440	22.160	22.180	22.180	80,463,789
2026-08-12	23.020	23.280	22.610	22.630	22.630	48,509,125
2026-08-11	23.100	23.230	22.500	22.890	22.890	58,643,840
2026-08-10	22.690	22.970	22.030	22.840	22.840	56,535,164
2026-08-07	22.910	23.110	22.230	22.590	22.590	68,214,250
2026-08-06	23.030	23.480	22.730	22.930	22.930	81,396,000
2026-08-05	22.550	23.990	22.530	23.620	23.620	120,564,078
2026-08-04	22.810	23.250	22.610	22.940	22.940	87,877,617
2026-08-03	22.380	22.950	22.150	22.210	22.210	70,797,648
2026-07-31	22.180	23.000	21.850	22.360	22.360	94,566,508
2026-07-30	21.500	21.920	21.110	21.110	21.110	53,610,840
2026-07-29	21.220	22.000	19.800	21.900	21.900	74,813,320
2026-07-28	20.990	21.640	20.800	21.300	21.300	46,563,836
2026-07-27	20.670	21.550	20.400	21.490	21.490	50,712,793
2026-07-24	22.000	22.130	20.800	20.800	20.800	74,290,945
2026-07-23	22.500	23.320	22.210	22.630	22.630	76,483,914
2026-07-22	21.570	23.550	21.310	22.920	22.920	121,748,688

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0140 CNY
2025-07-08	0.0130 CNY
2024-07-02	0.0210 CNY
2023-05-26	0.0300 CNY
2022-06-02	0.0810 CNY
2021-04-08	0.0750 CNY
2020-04-29	0.1000 CNY
2019-05-08	0.3240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.