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
2026-07-21	20.700	21.920	20.120	21.780	21.780	95,061,383
2026-07-20	20.460	21.230	20.030	20.900	20.900	75,486,797
2026-07-17	19.550	20.980	19.100	20.380	20.380	82,983,031
2026-07-16	19.380	20.590	19.220	19.900	19.900	47,412,668
2026-07-15	19.660	20.190	19.090	19.710	19.710	47,644,125
2026-07-14	20.980	21.160	18.510	19.830	19.830	84,480,750
2026-07-13	20.880	21.480	20.680	21.150	21.150	70,656,961
2026-07-10	20.060	21.750	19.940	20.830	20.830	74,549,281
2026-07-09	20.200	20.600	19.680	20.400	20.400	56,366,848
2026-07-08	19.400	20.930	19.400	20.330	20.330	70,265,477
2026-07-07	19.700	19.960	18.990	19.210	19.210	35,989,176
2026-07-06	21.200	21.380	19.750	19.800	19.800	44,179,086
2026-07-03	20.710	21.500	20.240	20.360	20.360	46,915,074
2026-07-02	21.150	21.860	20.750	20.900	20.900	59,661,449
2026-07-01	20.300	22.070	20.120	21.500	21.486	82,626,039
2026-06-30	18.930	20.470	18.620	20.220	20.207	50,917,840
2026-06-29	19.350	19.640	18.510	18.880	18.868	41,560,891
2026-06-26	20.500	20.540	19.370	19.370	19.357	53,562,293
2026-06-25	21.500	21.720	20.650	20.810	20.796	55,031,879
2026-06-24	21.080	21.860	20.650	21.520	21.506	62,214,891
2026-06-23	21.680	22.100	21.040	21.280	21.266	74,958,195
2026-06-22	21.090	22.300	20.950	22.000	21.986	91,344,430
2026-06-18	20.200	21.290	20.080	21.120	21.106	83,832,156
2026-06-17	19.830	20.370	19.730	20.080	20.067	38,968,152
2026-06-16	20.190	20.330	19.790	20.100	20.087	44,206,113
2026-06-15	19.390	20.270	19.370	20.230	20.217	49,804,461
2026-06-12	19.290	19.760	19.050	19.070	19.058	43,916,434
2026-06-11	19.770	19.790	18.800	18.950	18.938	51,624,160
2026-06-10	19.690	20.800	19.600	19.900	19.887	63,197,641
2026-06-09	19.750	20.000	19.380	19.820	19.807	37,233,895
2026-06-08	19.910	20.350	19.140	19.340	19.327	52,339,586
2026-06-05	20.790	21.100	20.170	20.490	20.477	48,954,840
2026-06-04	20.810	21.070	20.440	20.900	20.886	53,447,820
2026-06-03	21.410	21.890	20.970	21.250	21.236	69,020,930
2026-06-02	21.860	22.050	20.870	22.030	22.016	56,911,000
2026-06-01	22.020	22.350	21.670	21.720	21.706	52,791,801
2026-05-29	23.110	23.290	21.570	21.760	21.746	62,415,922
2026-05-28	23.350	23.550	22.260	23.100	23.085	58,077,180
2026-05-27	23.800	23.940	22.730	22.870	22.855	55,480,059
2026-05-26	24.810	24.840	23.480	23.940	23.924	66,257,500
2026-05-25	25.410	25.730	24.400	25.160	25.144	69,599,859
2026-05-22	24.950	25.760	24.550	25.400	25.384	76,302,711
2026-05-21	26.940	27.120	24.300	24.470	24.454	108,279,102
2026-05-20	27.530	28.290	26.690	26.730	26.713	96,846,484
2026-05-19	27.350	28.270	26.620	28.030	28.012	110,416,602
2026-05-18	28.060	28.480	27.530	27.830	27.812	107,176,492
2026-05-15	27.850	29.490	27.040	27.360	27.342	134,152,500
2026-05-14	28.640	28.980	26.810	26.970	26.952	92,575,398
2026-05-13	25.770	28.180	25.520	27.960	27.942	117,931,000
2026-05-12	26.520	26.530	25.550	25.780	25.763	61,694,238
2026-05-11	28.220	28.220	26.150	26.510	26.493	94,831,992
2026-05-08	26.920	27.460	26.500	27.060	27.042	70,825,844
2026-05-07	27.300	27.730	26.970	27.390	27.372	86,229,523
2026-05-06	25.650	27.640	25.570	26.920	26.903	129,735,297
2026-04-30	24.860	25.530	24.450	24.940	24.924	78,546,242
2026-04-29	23.970	25.980	23.770	25.100	25.084	159,017,297
2026-04-28	23.190	23.900	23.080	23.350	23.335	76,501,961
2026-04-27	23.270	23.590	22.550	23.200	23.185	73,203,852
2026-04-24	24.210	24.410	22.810	24.000	23.984	102,329,203
2026-04-23	24.430	25.270	24.310	24.560	24.544	95,501,617

← NewerPage 2 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.