Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.750	16.960	16.270	16.380	16.380	2,048,046
2026-07-21	16.770	17.500	15.560	16.870	16.870	2,369,689
2026-07-20	17.770	18.940	16.600	16.850	16.850	2,620,453
2026-07-17	19.260	19.380	17.650	17.850	17.850	1,896,751
2026-07-16	19.570	19.970	19.020	19.260	19.260	1,330,043
2026-07-15	19.420	19.580	18.940	19.410	19.410	1,546,566
2026-07-14	19.190	19.420	18.360	19.400	19.400	1,401,820
2026-07-13	20.130	20.130	18.700	18.850	18.850	1,955,855
2026-07-10	19.580	20.250	19.190	19.800	19.800	1,719,119
2026-07-09	19.260	19.800	18.700	19.560	19.560	1,854,365
2026-07-08	20.320	20.660	19.350	19.460	19.460	1,529,428
2026-07-07	21.610	21.720	20.230	20.500	20.500	1,921,060
2026-07-06	21.540	22.190	21.380	21.500	21.500	2,438,835
2026-07-03	20.830	21.900	20.540	21.580	21.580	3,344,181
2026-07-02	20.470	21.700	20.270	20.730	20.730	3,924,921
2026-07-01	19.960	20.960	19.520	20.360	20.360	3,997,852
2026-06-30	19.310	19.620	18.940	19.360	19.360	2,223,727
2026-06-29	19.740	20.000	18.830	19.260	19.260	2,680,889
2026-06-26	20.060	20.290	19.260	19.880	19.880	2,010,504
2026-06-25	20.910	20.910	19.990	20.290	20.290	1,955,938
2026-06-24	21.700	21.900	20.720	20.920	20.920	1,907,391
2026-06-23	22.880	22.880	21.400	21.750	21.750	1,809,820
2026-06-22	21.720	21.720	20.280	21.610	21.610	1,804,789
2026-06-18	21.480	21.830	21.040	21.420	21.420	1,637,940
2026-06-17	22.180	22.240	21.480	21.520	21.520	1,794,626
2026-06-16	22.390	22.700	21.680	22.240	22.140	1,986,891
2026-06-15	22.030	23.540	22.030	22.490	22.389	2,337,183
2026-06-12	22.320	22.530	21.760	22.210	22.110	1,726,869
2026-06-11	22.140	22.500	21.460	22.300	22.200	1,245,671
2026-06-10	22.360	22.490	21.660	22.280	22.180	1,429,183
2026-06-09	22.750	22.980	22.200	22.530	22.530	1,638,661
2026-06-08	22.300	23.400	21.970	22.500	22.500	2,050,279
2026-06-05	22.960	23.800	22.100	23.310	23.310	2,070,766
2026-06-04	23.570	23.810	22.710	22.970	22.970	1,646,971
2026-06-03	24.300	24.830	23.330	23.810	23.810	1,532,147
2026-06-02	24.920	25.340	23.630	24.120	24.120	1,599,380
2026-06-01	24.170	25.320	23.700	24.900	24.900	2,065,612
2026-05-29	24.880	25.490	24.050	24.350	24.350	2,555,050
2026-05-28	25.170	25.170	23.710	24.850	24.850	2,248,441
2026-05-27	25.550	25.970	24.200	24.730	24.730	1,958,189
2026-05-26	26.500	26.780	25.300	25.680	25.680	2,102,562
2026-05-25	27.180	28.200	26.350	26.530	26.530	2,163,788
2026-05-22	26.450	27.710	26.440	27.320	27.320	1,924,879
2026-05-21	27.860	28.010	26.360	26.470	26.470	1,726,984
2026-05-20	28.100	28.100	27.540	27.860	27.860	1,375,529
2026-05-19	28.550	28.830	27.700	28.090	28.090	2,174,867
2026-05-18	28.080	28.750	27.880	28.550	28.550	2,417,809
2026-05-15	28.700	28.930	27.790	28.080	28.080	2,494,566
2026-05-14	28.560	29.590	28.550	28.590	28.590	2,262,166
2026-05-13	29.500	29.530	28.580	28.850	28.850	2,813,631
2026-05-12	28.910	30.290	28.650	29.290	29.290	3,027,421
2026-05-11	28.880	30.500	28.460	29.970	29.970	4,199,044
2026-05-08	28.230	28.790	27.870	28.500	28.500	3,342,443
2026-05-07	28.230	28.900	27.900	28.580	28.580	4,518,086
2026-05-06	29.150	30.010	27.740	28.400	28.400	7,337,763
2026-04-30	26.250	30.350	26.050	30.300	30.300	6,711,489
2026-04-29	24.660	26.100	24.500	26.050	26.050	3,011,223
2026-04-28	24.590	25.310	24.440	24.680	24.680	1,970,859
2026-04-27	24.550	24.640	23.710	24.360	24.360	1,761,642
2026-04-24	23.640	24.380	23.390	24.040	24.040	1,684,287

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	0.2600 CNY
2021-05-14	0.3200 CNY
2020-06-10	0.2000 CNY

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