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
2026-04-22	23.690	24.800	23.520	24.700	24.684	115,269,203
2026-04-21	24.130	24.130	23.200	23.760	23.745	69,546,914
2026-04-20	24.740	24.850	24.110	24.290	24.274	96,738,125
2026-04-17	25.970	26.100	24.770	24.990	24.974	104,370,203
2026-04-16	23.600	25.970	23.520	25.940	25.923	157,237,906
2026-04-15	23.700	23.890	23.240	23.400	23.385	57,947,602
2026-04-14	23.650	24.150	23.450	23.650	23.635	83,147,484
2026-04-13	22.130	23.190	22.100	23.040	23.025	64,527,961
2026-04-10	23.000	23.160	22.460	22.500	22.485	56,382,000
2026-04-09	22.550	22.880	22.360	22.650	22.635	59,663,008
2026-04-08	21.610	23.080	21.550	23.080	23.065	130,550,398
2026-04-07	21.030	21.500	20.510	20.600	20.587	51,027,992
2026-04-03	21.700	21.700	20.800	21.120	21.106	57,727,168
2026-04-02	22.370	22.370	21.010	21.140	21.126	74,362,328
2026-04-01	22.450	23.050	22.100	22.700	22.685	81,942,547
2026-03-31	22.000	23.110	21.790	21.830	21.816	64,386,820
2026-03-30	21.440	22.480	20.720	22.190	22.176	67,019,766
2026-03-27	21.770	22.250	21.340	21.850	21.836	57,702,230
2026-03-26	22.890	23.070	21.800	21.980	21.966	63,661,480
2026-03-25	21.500	23.450	21.500	22.730	22.715	117,658,000
2026-03-24	21.400	21.400	20.160	21.160	21.146	69,306,328
2026-03-23	21.920	22.200	20.630	20.930	20.916	76,391,820
2026-03-20	24.210	24.310	22.280	22.300	22.286	92,556,070
2026-03-19	23.500	24.940	23.500	24.100	24.084	106,044,797
2026-03-18	22.660	24.260	22.480	24.200	24.184	114,570,398
2026-03-17	23.420	23.550	22.170	22.180	22.166	59,778,660
2026-03-16	22.680	23.400	22.020	23.390	23.375	85,299,508
2026-03-13	24.700	24.740	22.660	22.680	22.665	120,826,305
2026-03-12	24.910	25.490	24.180	25.120	25.104	102,842,094
2026-03-11	25.000	25.690	24.930	25.000	24.984	103,788,305
2026-03-10	24.980	25.640	24.350	25.310	25.294	116,266,492
2026-03-09	22.200	25.080	21.910	24.810	24.794	132,409,000
2026-03-06	22.780	23.380	22.620	22.810	22.795	57,995,020
2026-03-05	23.880	23.880	22.750	23.060	23.045	92,663,766
2026-03-04	23.000	23.900	22.830	23.170	23.155	63,986,359
2026-03-03	25.600	25.690	23.130	23.250	23.235	95,688,078
2026-03-02	26.010	26.370	25.160	25.290	25.274	84,694,641
2026-02-27	25.330	27.170	25.290	26.480	26.463	127,025,508
2026-02-26	23.340	27.260	23.340	25.760	25.743	160,366,094
2026-02-25	24.250	24.400	23.160	23.340	23.325	74,282,125
2026-02-24	25.730	25.900	23.440	23.800	23.785	100,908,898
2026-02-13	25.800	26.970	25.580	25.920	25.903	93,990,945
2026-02-12	25.780	26.920	25.070	26.600	26.583	138,643,016
2026-02-11	24.280	26.590	24.280	25.280	25.264	107,985,297
2026-02-10	23.990	25.080	23.990	24.440	24.424	99,801,117
2026-02-09	23.200	24.140	22.680	23.910	23.894	94,869,750
2026-02-06	21.480	22.970	21.010	22.200	22.186	65,054,141
2026-02-05	21.520	22.170	21.230	21.870	21.856	54,920,711
2026-02-04	23.540	23.610	21.560	22.040	22.026	106,024,203
2026-02-03	23.600	24.250	22.640	24.140	24.124	93,253,484
2026-02-02	23.830	24.300	23.100	23.280	23.265	74,210,570
2026-01-30	23.810	24.840	23.600	23.830	23.815	84,099,602
2026-01-29	23.100	25.120	22.660	23.880	23.865	133,038,297
2026-01-28	23.970	24.800	23.300	23.620	23.605	133,319,203
2026-01-27	23.100	24.210	22.630	23.590	23.575	130,683,398
2026-01-26	22.550	23.430	22.000	22.550	22.535	111,543,508
2026-01-23	21.510	21.900	21.450	21.620	21.606	44,123,473
2026-01-22	21.500	21.690	21.210	21.450	21.436	38,798,113
2026-01-21	21.000	21.520	20.870	21.160	21.146	38,631,207
2026-01-20	21.860	22.230	20.890	21.220	21.206	48,206,441

← NewerPage 3 of 21 · 1,217 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.