Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.920	23.920	23.110	23.640	23.640	1,824,663
2026-04-22	24.060	24.100	23.500	23.770	23.770	1,353,937
2026-04-21	24.260	24.500	23.890	23.950	23.950	1,870,886
2026-04-20	24.220	24.600	24.060	24.400	24.400	1,623,208
2026-04-17	24.500	24.520	23.890	24.310	24.310	1,687,067
2026-04-16	24.080	24.640	23.820	24.410	24.410	1,685,964
2026-04-15	24.370	25.000	24.010	24.110	24.110	2,429,349
2026-04-14	24.510	25.630	24.000	24.180	24.180	2,878,697
2026-04-13	24.360	24.550	23.960	24.230	24.230	2,096,169
2026-04-10	24.810	25.240	24.230	24.560	24.560	2,279,470
2026-04-09	24.900	24.980	23.990	24.390	24.390	2,055,079
2026-04-08	24.500	25.270	24.000	24.900	24.900	3,355,556
2026-04-07	23.150	24.560	23.150	23.880	23.880	3,946,859
2026-04-03	24.370	24.610	23.280	23.450	23.450	4,541,683
2026-04-02	26.000	26.390	23.980	24.500	24.500	4,667,194
2026-04-01	26.200	27.460	25.640	26.250	26.250	3,692,514
2026-03-31	26.170	26.780	25.100	25.250	25.250	3,365,214
2026-03-30	26.650	27.080	25.960	26.360	26.360	3,212,451
2026-03-27	27.560	27.810	26.620	26.820	26.820	3,675,302
2026-03-26	28.190	28.700	27.300	27.820	27.820	4,365,981
2026-03-25	25.830	28.560	25.600	28.090	28.090	5,986,779
2026-03-24	25.520	25.640	24.310	25.360	25.360	4,279,658
2026-03-23	26.510	27.550	24.550	24.750	24.750	5,511,918
2026-03-20	30.760	30.840	26.770	26.900	26.900	8,668,630
2026-03-19	27.500	32.270	27.420	30.800	30.800	11,355,278
2026-03-18	24.940	27.580	24.110	27.010	27.010	6,425,792
2026-03-17	25.230	25.790	24.360	24.500	24.500	3,844,272
2026-03-16	27.030	27.860	24.940	25.400	25.400	6,304,994
2026-03-13	29.750	30.300	27.500	27.880	27.880	5,358,356
2026-03-12	29.390	31.370	28.500	29.220	29.220	9,666,347
2026-03-11	25.250	28.670	25.040	27.850	27.850	7,223,518
2026-03-10	24.000	25.190	23.970	25.150	25.150	1,625,951
2026-03-09	23.960	24.230	23.180	23.970	23.970	2,290,815
2026-03-06	23.550	24.440	23.320	24.300	24.300	1,493,028
2026-03-05	23.550	24.310	23.030	23.430	23.430	1,416,400
2026-03-04	23.660	23.970	23.000	23.340	23.340	1,838,314
2026-03-03	24.020	25.360	23.840	23.960	23.960	2,675,475
2026-03-02	24.260	25.970	23.810	24.160	24.160	2,737,304
2026-02-27	24.930	25.000	24.310	24.730	24.730	1,298,263
2026-02-26	24.840	25.090	24.540	24.860	24.860	1,154,952
2026-02-25	24.920	25.100	24.480	24.740	24.740	1,639,804
2026-02-24	24.290	24.860	23.860	24.800	24.800	2,217,430
2026-02-13	23.800	24.390	23.650	23.900	23.900	1,241,738
2026-02-12	23.950	24.250	23.600	24.000	24.000	1,321,465
2026-02-11	24.030	24.150	23.730	24.000	24.000	1,209,054
2026-02-10	24.200	24.200	23.700	23.930	23.930	1,585,149
2026-02-09	24.170	24.220	23.320	23.990	23.990	1,792,818
2026-02-06	23.370	24.180	23.020	23.800	23.800	1,655,511
2026-02-05	23.230	23.880	22.990	23.600	23.600	1,754,026
2026-02-04	23.440	23.790	22.920	23.470	23.470	2,186,120
2026-02-03	22.970	23.270	22.350	22.950	22.950	2,221,607
2026-02-02	22.330	23.770	22.330	22.550	22.550	3,691,592
2026-01-30	22.320	22.650	21.550	22.320	22.320	2,459,453
2026-01-29	21.700	22.990	21.700	21.760	21.760	2,519,835
2026-01-28	21.980	22.500	21.750	21.910	21.910	1,686,963
2026-01-27	21.690	22.700	21.130	21.990	21.990	2,199,130
2026-01-26	22.830	22.970	21.280	21.570	21.570	1,961,743
2026-01-23	21.630	22.450	21.630	22.410	22.410	1,618,446
2026-01-22	21.430	21.840	21.140	21.660	21.660	917,837
2026-01-21	20.820	21.500	20.700	21.430	21.430	1,073,271

← NewerPage 3 of 21 · 1,213 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.