Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.000	19.180	18.700	18.910	18.910	1,279,847
2025-10-23	19.160	19.160	18.590	18.900	18.900	1,309,992
2025-10-22	18.900	19.280	18.800	19.070	19.070	1,175,004
2025-10-21	18.400	19.070	18.280	18.900	18.900	1,734,956
2025-10-20	18.460	18.500	17.930	18.190	18.190	1,097,473
2025-10-17	17.780	18.340	17.780	18.120	18.120	1,150,115
2025-10-16	18.140	18.420	17.920	18.070	18.070	1,223,333
2025-10-15	18.200	18.530	17.960	18.140	18.140	1,161,508
2025-10-14	18.880	18.900	18.040	18.190	18.190	1,416,221
2025-10-13	17.820	18.970	17.080	18.420	18.420	1,895,017
2025-10-10	18.810	19.080	18.270	18.670	18.670	1,841,284
2025-10-09	19.130	19.800	18.650	18.720	18.720	1,872,541
2025-09-30	19.300	19.300	18.760	19.000	19.000	1,241,517
2025-09-29	18.250	19.080	17.980	18.860	18.860	1,737,559
2025-09-26	18.240	18.730	17.860	18.310	18.310	1,235,477
2025-09-25	18.480	18.920	18.330	18.330	18.330	1,629,274
2025-09-24	18.190	18.480	17.800	18.430	18.430	1,531,867
2025-09-23	18.340	18.340	17.000	18.230	18.230	1,940,547
2025-09-22	18.290	18.360	17.710	18.310	18.310	1,765,965
2025-09-19	18.940	18.950	18.120	18.300	18.300	1,692,269
2025-09-18	19.400	19.450	18.710	18.850	18.850	2,003,558
2025-09-17	19.310	19.510	18.990	19.230	19.230	1,551,637
2025-09-16	18.990	19.370	18.630	19.210	19.210	1,661,477
2025-09-15	19.070	19.120	18.710	18.900	18.900	1,359,012
2025-09-12	19.420	19.420	18.750	18.900	18.900	1,132,091
2025-09-11	19.050	19.260	18.600	19.230	19.230	1,379,979
2025-09-10	19.110	19.300	18.830	19.050	19.050	1,070,314
2025-09-09	19.130	19.370	18.820	19.020	19.020	1,708,290
2025-09-08	18.540	19.200	18.380	19.130	19.130	2,027,194
2025-09-05	17.950	18.560	17.950	18.530	18.530	1,372,716
2025-09-04	17.800	18.560	17.670	18.130	18.130	2,671,422
2025-09-03	18.400	18.580	17.630	17.740	17.740	1,581,754
2025-09-02	18.770	18.770	17.640	18.410	18.410	2,117,322
2025-09-01	18.600	19.050	18.450	18.600	18.600	2,724,940
2025-08-29	19.020	19.030	18.450	18.470	18.470	2,473,031
2025-08-28	19.000	19.560	18.300	19.000	19.000	4,180,506
2025-08-27	19.830	20.020	19.000	19.030	19.030	3,075,067
2025-08-26	19.510	20.100	19.250	19.680	19.680	2,201,754
2025-08-25	19.400	19.970	19.320	19.420	19.420	2,490,984
2025-08-22	19.650	19.690	19.110	19.400	19.400	2,155,099
2025-08-21	19.400	19.780	19.210	19.320	19.320	2,415,524
2025-08-20	19.800	19.800	18.900	19.290	19.290	4,163,676
2025-08-19	20.730	20.900	19.410	19.900	19.900	5,587,806
2025-08-18	21.400	22.770	20.680	20.700	20.700	7,628,997
2025-08-15	19.000	22.720	18.920	20.880	20.880	7,485,441
2025-08-14	19.470	20.220	18.830	19.000	19.000	3,832,118
2025-08-13	20.000	20.280	19.100	19.270	19.270	2,689,331
2025-08-12	19.990	20.130	19.580	19.840	19.840	2,449,638
2025-08-11	19.210	19.840	19.050	19.670	19.670	2,617,978
2025-08-08	18.920	19.060	18.460	18.920	18.920	1,553,461
2025-08-07	19.350	19.860	18.670	18.830	18.830	3,221,260
2025-08-06	18.890	19.370	18.500	19.240	19.240	2,517,596
2025-08-05	18.010	18.870	18.010	18.850	18.850	2,863,047
2025-08-04	17.570	18.150	17.180	17.930	17.930	2,082,582
2025-08-01	16.970	17.440	16.830	17.410	17.410	1,851,633
2025-07-31	17.000	17.280	16.880	16.990	16.990	1,292,063
2025-07-30	17.130	17.490	16.900	17.090	17.090	1,351,644
2025-07-29	17.100	17.560	16.850	17.250	17.250	2,118,230
2025-07-28	16.900	17.480	16.650	17.100	17.100	2,384,525
2025-07-25	16.300	16.900	16.210	16.900	16.900	1,846,847

← NewerPage 5 of 21 · 1,212 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.