Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.940	21.360	20.600	20.860	20.860	1,624,707
2026-01-19	20.000	20.920	19.830	20.920	20.920	1,748,481
2026-01-16	20.660	20.660	19.710	20.110	20.110	1,444,185
2026-01-15	19.490	20.060	19.380	19.840	19.840	1,438,212
2026-01-14	19.640	20.580	19.220	19.660	19.660	1,594,121
2026-01-13	19.820	20.150	19.420	19.700	19.700	1,651,303
2026-01-12	19.250	19.770	19.010	19.680	19.680	1,331,069
2026-01-09	18.710	19.300	18.600	19.140	19.140	1,639,817
2026-01-08	18.160	18.730	17.980	18.620	18.620	1,496,739
2026-01-07	18.470	18.530	18.030	18.050	18.050	1,382,244
2026-01-06	18.490	18.880	18.400	18.420	18.420	1,136,408
2026-01-05	18.350	18.980	18.180	18.680	18.680	1,718,149
2025-12-31	18.410	18.450	17.980	18.350	18.350	1,087,498
2025-12-30	18.580	18.660	18.160	18.250	18.250	956,586
2025-12-29	18.380	18.590	18.140	18.530	18.530	1,095,061
2025-12-26	18.600	18.780	18.280	18.300	18.300	944,597
2025-12-25	18.540	18.700	18.280	18.600	18.600	1,108,904
2025-12-24	18.290	18.680	18.270	18.560	18.560	946,354
2025-12-23	18.200	18.520	17.900	18.320	18.320	1,366,535
2025-12-22	18.510	18.780	18.210	18.210	18.210	1,102,342
2025-12-19	18.120	18.450	17.960	18.430	18.430	1,563,006
2025-12-18	17.500	18.200	17.320	18.140	18.140	1,458,074
2025-12-17	17.700	17.700	17.020	17.390	17.390	1,391,174
2025-12-16	17.770	17.870	17.300	17.470	17.470	1,108,176
2025-12-15	17.700	18.140	17.500	17.790	17.790	1,394,326
2025-12-12	17.960	18.400	17.530	17.720	17.720	1,017,520
2025-12-11	18.510	18.610	17.900	17.960	17.960	1,442,807
2025-12-10	18.910	19.090	18.430	18.520	18.520	863,903
2025-12-09	19.510	19.510	18.910	18.970	18.970	724,609
2025-12-08	19.250	19.500	19.030	19.390	19.390	1,155,731
2025-12-05	18.550	19.180	18.350	19.090	19.090	850,995
2025-12-04	18.770	18.920	18.260	18.490	18.490	1,149,471
2025-12-03	19.100	19.530	18.710	18.930	18.930	1,135,798
2025-12-02	19.450	19.550	19.010	19.150	19.150	1,127,560
2025-12-01	19.670	19.900	19.210	19.340	19.340	1,460,100
2025-11-28	19.180	19.570	18.960	19.520	19.520	948,318
2025-11-27	19.010	19.390	19.010	19.150	19.150	1,074,542
2025-11-26	19.660	19.750	18.860	19.010	19.010	1,148,982
2025-11-25	19.150	19.920	19.150	19.490	19.490	1,199,693
2025-11-24	18.850	19.350	18.600	19.040	19.040	1,789,858
2025-11-21	19.960	20.120	18.510	18.820	18.820	1,861,821
2025-11-20	20.420	20.540	19.690	19.940	19.940	1,677,392
2025-11-19	21.390	21.390	20.000	20.300	20.300	1,584,695
2025-11-18	21.460	21.490	21.100	21.380	21.380	1,120,173
2025-11-17	21.560	21.630	21.070	21.380	21.380	1,086,310
2025-11-14	20.830	21.640	20.820	21.350	21.350	1,354,846
2025-11-13	20.810	21.160	20.600	21.030	21.030	1,362,704
2025-11-12	21.030	21.230	20.630	20.870	20.870	1,202,954
2025-11-11	21.150	21.210	20.520	21.130	21.130	1,102,487
2025-11-10	20.950	21.060	20.510	20.770	20.770	1,408,623
2025-11-07	20.850	20.850	20.280	20.500	20.500	1,316,048
2025-11-06	20.280	20.850	19.820	20.850	20.850	1,361,809
2025-11-05	19.850	20.490	19.760	20.420	20.420	1,272,709
2025-11-04	20.010	20.490	19.700	20.100	20.100	1,590,791
2025-11-03	19.500	19.950	19.300	19.860	19.860	1,857,761
2025-10-31	19.120	19.550	19.120	19.400	19.400	1,061,371
2025-10-30	19.610	19.610	19.000	19.190	19.190	1,211,535
2025-10-29	19.810	19.840	19.180	19.510	19.510	1,076,965
2025-10-28	19.460	19.940	19.310	19.580	19.580	1,372,963
2025-10-27	19.120	19.730	18.980	19.460	19.460	1,905,228

← NewerPage 4 of 5 · 243 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.