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
2026-01-19	22.020	22.280	21.650	21.700	21.686	53,386,539
2026-01-16	23.360	23.560	22.320	22.360	22.345	94,347,398
2026-01-15	24.100	24.700	23.230	23.590	23.575	94,219,555
2026-01-14	23.040	24.970	23.040	24.340	24.324	153,934,500
2026-01-13	23.920	24.660	23.160	23.190	23.175	130,382,703
2026-01-12	23.340	24.140	22.850	23.910	23.894	162,025,594
2026-01-09	21.200	23.650	21.130	22.850	22.835	158,040,984
2026-01-08	19.770	21.100	19.700	20.710	20.697	88,950,805
2026-01-07	19.600	20.570	19.540	20.080	20.067	77,109,539
2026-01-06	19.090	19.880	19.040	19.600	19.587	50,372,719
2026-01-05	18.480	19.130	18.480	19.110	19.098	35,221,633
2025-12-31	18.570	18.670	18.330	18.490	18.478	19,146,641
2025-12-30	18.400	18.660	18.280	18.500	18.488	18,149,570
2025-12-29	18.480	18.660	18.390	18.540	18.528	19,518,189
2025-12-26	18.430	18.580	18.310	18.490	18.478	19,760,180
2025-12-25	18.280	18.480	18.180	18.450	18.438	20,174,641
2025-12-24	18.180	18.290	18.090	18.220	18.208	15,138,310
2025-12-23	18.210	18.290	18.020	18.120	18.108	15,227,370
2025-12-22	18.090	18.380	18.080	18.200	18.188	17,431,461
2025-12-19	18.020	18.250	18.020	18.080	18.068	14,018,590
2025-12-18	18.060	18.280	17.990	18.010	17.998	14,183,220
2025-12-17	17.960	18.400	17.820	18.270	18.258	21,164,369
2025-12-16	18.770	18.780	18.020	18.080	18.068	29,253,711
2025-12-15	18.880	19.040	18.750	18.760	18.748	19,092,480
2025-12-12	18.840	19.220	18.780	19.040	19.028	22,744,109
2025-12-11	19.500	19.580	18.850	18.890	18.878	32,552,689
2025-12-10	19.450	19.700	19.150	19.560	19.547	45,168,648
2025-12-09	20.000	20.880	19.660	19.890	19.877	101,929,102
2025-12-08	18.950	19.260	18.880	19.170	19.158	27,145,250
2025-12-05	18.750	19.200	18.470	18.900	18.888	18,032,039
2025-12-04	18.520	18.850	18.400	18.770	18.758	16,773,211
2025-12-03	18.970	19.080	18.500	18.520	18.508	24,191,891
2025-12-02	19.330	19.380	18.960	18.990	18.978	22,587,930
2025-12-01	19.010	19.550	18.940	19.430	19.417	25,804,430
2025-11-28	19.250	19.430	19.000	19.160	19.148	22,862,150
2025-11-27	19.600	19.660	19.130	19.140	19.128	38,738,039
2025-11-26	19.900	20.460	19.690	19.770	19.757	44,558,102
2025-11-25	19.700	20.350	19.690	19.970	19.957	57,052,141
2025-11-24	19.230	19.900	18.580	19.810	19.797	59,863,566
2025-11-21	19.180	19.650	19.100	19.110	19.098	42,262,160
2025-11-20	19.180	19.770	19.020	19.450	19.437	37,396,219
2025-11-19	19.700	19.800	19.010	19.110	19.098	25,186,641
2025-11-18	19.130	19.700	19.020	19.440	19.427	32,668,230
2025-11-17	18.700	19.440	18.610	19.270	19.258	30,757,891
2025-11-14	19.450	19.530	18.870	18.870	18.858	39,105,160
2025-11-13	18.800	19.950	18.580	19.850	19.837	42,811,980
2025-11-12	19.000	19.010	18.480	18.730	18.718	23,280,529
2025-11-11	19.340	19.380	18.940	19.020	19.008	21,316,680
2025-11-10	19.180	19.490	19.120	19.260	19.248	20,495,920
2025-11-07	19.340	19.550	19.150	19.200	19.188	24,575,039
2025-11-06	19.520	19.580	19.250	19.500	19.487	17,853,801
2025-11-05	19.350	19.550	19.200	19.410	19.397	25,155,641
2025-11-04	20.200	20.200	19.480	19.680	19.667	34,134,660
2025-11-03	20.160	20.370	20.040	20.230	20.217	26,267,561
2025-10-31	20.260	20.600	20.000	20.290	20.277	39,429,141
2025-10-30	20.030	20.880	19.890	20.320	20.307	64,405,367
2025-10-29	19.760	20.070	19.660	19.890	19.877	34,719,328
2025-10-28	19.550	19.790	19.350	19.510	19.497	26,633,119
2025-10-27	19.750	19.860	19.450	19.570	19.557	30,783,330
2025-10-24	19.380	19.590	19.250	19.580	19.567	30,489,311

← NewerPage 4 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.