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
2025-07-24	21.630	21.920	21.510	21.700	21.686	33,113,578
2025-07-23	21.300	21.950	21.250	21.640	21.626	45,675,672
2025-07-22	21.710	21.940	21.320	21.570	21.556	45,940,840
2025-07-21	22.190	22.280	21.760	21.910	21.896	50,477,449
2025-07-18	22.700	23.180	22.360	22.400	22.385	60,872,102
2025-07-17	22.230	22.850	22.010	22.610	22.595	55,289,848
2025-07-16	22.670	23.180	22.430	22.500	22.485	80,748,070
2025-07-15	21.480	23.400	21.480	22.670	22.655	151,859,500
2025-07-14	20.980	21.480	20.780	21.180	21.166	81,971,711
2025-07-11	20.200	20.650	19.900	20.490	20.477	49,570,168
2025-07-10	20.740	20.850	20.170	20.280	20.267	48,574,113
2025-07-09	21.060	21.200	20.580	20.880	20.866	58,637,559
2025-07-08	20.690	21.290	20.420	21.280	21.266	58,672,238
2025-07-07	20.320	21.240	20.300	20.710	20.684	61,154,160
2025-07-04	20.290	22.050	20.280	20.700	20.674	104,940,492
2025-07-03	19.670	20.300	19.660	20.190	20.164	41,896,801
2025-07-02	20.150	20.240	19.410	19.600	19.575	36,945,781
2025-07-01	20.940	20.980	20.180	20.270	20.244	37,497,219
2025-06-30	20.510	21.430	20.360	20.930	20.903	56,774,113
2025-06-27	19.940	20.740	19.740	20.450	20.424	56,944,379
2025-06-26	20.180	20.460	19.890	20.020	19.994	52,507,820
2025-06-25	19.290	20.500	19.280	20.190	20.164	80,726,516
2025-06-24	18.680	19.440	18.670	19.300	19.275	44,891,719
2025-06-23	18.140	18.620	18.140	18.580	18.556	26,194,770
2025-06-20	18.760	19.030	18.330	18.360	18.337	35,766,969
2025-06-19	19.180	19.470	18.640	18.740	18.716	40,682,238
2025-06-18	19.220	19.440	18.840	19.130	19.106	42,622,141
2025-06-17	19.580	19.600	19.180	19.300	19.275	26,584,090
2025-06-16	19.100	19.780	19.030	19.510	19.485	32,237,480
2025-06-13	20.050	20.110	19.310	19.380	19.355	47,785,473
2025-06-12	20.330	20.580	20.070	20.210	20.184	29,937,369
2025-06-11	20.560	20.690	20.260	20.330	20.304	30,968,199
2025-06-10	21.210	21.300	20.150	20.470	20.444	48,593,180
2025-06-09	21.200	21.490	21.060	21.180	21.153	45,662,168
2025-06-06	21.170	21.860	20.850	21.290	21.263	59,286,078
2025-06-05	20.230	21.350	20.030	21.250	21.223	79,547,203
2025-06-04	19.870	20.480	19.750	20.200	20.174	35,853,551
2025-06-03	19.600	20.050	19.510	19.790	19.765	24,139,561
2025-05-30	20.370	20.460	19.780	19.890	19.865	38,862,953
2025-05-29	20.310	20.670	20.100	20.540	20.514	41,274,246
2025-05-28	20.380	20.650	20.000	20.270	20.244	36,975,840
2025-05-27	20.270	20.670	20.130	20.250	20.224	35,163,969
2025-05-26	19.800	20.630	19.600	20.450	20.424	51,760,887
2025-05-23	20.320	20.450	19.690	19.760	19.735	45,777,238
2025-05-22	20.900	21.100	20.260	20.300	20.274	44,217,008
2025-05-21	21.060	21.090	20.660	20.780	20.753	36,605,422
2025-05-20	21.150	21.340	20.770	21.170	21.143	37,065,312
2025-05-19	21.640	21.720	20.860	21.140	21.113	48,273,352
2025-05-16	21.550	21.970	21.440	21.600	21.572	49,558,398
2025-05-15	23.600	23.600	22.060	22.070	22.042	87,675,391
2025-05-14	23.850	24.620	23.300	23.970	23.939	88,520,016
2025-05-13	24.360	24.800	23.470	23.600	23.570	63,846,090
2025-05-12	23.560	23.840	23.340	23.760	23.730	42,974,328
2025-05-09	24.000	24.120	23.120	23.240	23.210	54,367,441
2025-05-08	24.050	24.580	23.750	24.140	24.109	55,466,191
2025-05-07	25.230	25.340	24.000	24.340	24.309	82,080,094
2025-05-06	23.850	25.270	23.800	24.980	24.948	93,233,375
2025-04-30	23.010	23.860	22.630	23.500	23.470	75,066,094
2025-04-29	22.390	23.490	22.100	22.890	22.861	95,192,359
2025-04-28	21.900	23.100	21.620	22.370	22.341	93,870,609

← NewerPage 6 of 21 · 1,218 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.