Aofu Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.110	11.250	11.060	11.120	11.120	764,393
2025-04-24	11.300	11.370	11.010	11.120	11.120	916,793
2025-04-23	11.140	11.450	11.140	11.290	11.290	777,136
2025-04-22	11.350	11.350	11.060	11.140	11.140	953,446
2025-04-21	11.410	11.450	11.030	11.220	11.220	970,861
2025-04-18	11.420	11.540	10.990	11.240	11.240	838,654
2025-04-17	10.900	11.580	10.900	11.420	11.420	907,536
2025-04-16	11.130	11.210	10.930	11.040	11.040	1,276,442
2025-04-15	11.120	11.360	11.000	11.130	11.130	730,408
2025-04-14	11.270	11.410	11.010	11.110	11.110	784,941
2025-04-11	10.800	11.230	10.800	11.020	11.020	703,317
2025-04-10	10.700	11.250	10.560	10.990	10.990	1,275,209
2025-04-09	10.100	10.560	9.380	10.560	10.560	1,728,253
2025-04-08	9.680	10.360	9.680	10.070	10.070	1,299,312
2025-04-07	11.350	11.350	9.500	9.590	9.590	1,801,169
2025-04-03	11.650	11.840	11.430	11.590	11.590	806,038
2025-04-02	11.720	12.020	11.720	11.790	11.790	654,872
2025-04-01	11.460	12.000	11.460	11.700	11.700	1,163,258
2025-03-31	11.340	11.590	11.200	11.450	11.450	1,247,080
2025-03-28	12.140	12.140	11.530	11.610	11.610	1,083,246
2025-03-27	11.930	12.230	11.600	11.820	11.820	1,391,881
2025-03-26	11.610	12.300	11.570	11.980	11.980	1,388,477
2025-03-25	11.590	11.850	11.270	11.560	11.560	1,422,216
2025-03-24	12.020	12.100	11.300	11.530	11.530	1,693,836
2025-03-21	12.360	12.490	11.910	11.980	11.980	1,881,186
2025-03-20	12.350	12.620	12.150	12.360	12.360	1,265,234
2025-03-19	12.710	12.710	12.210	12.350	12.350	843,800
2025-03-18	12.470	12.660	12.360	12.600	12.600	1,061,590
2025-03-17	12.590	12.600	12.270	12.390	12.390	717,986
2025-03-14	12.200	12.480	11.930	12.370	12.370	1,420,795
2025-03-13	12.570	12.940	11.940	12.150	12.150	2,171,241
2025-03-12	12.040	12.740	11.960	12.690	12.690	2,025,234
2025-03-11	11.830	12.050	11.760	12.000	12.000	762,474
2025-03-10	11.700	12.030	11.630	11.960	11.960	1,167,506
2025-03-07	11.730	11.790	11.510	11.730	11.730	1,075,451
2025-03-06	11.370	11.800	11.210	11.730	11.730	1,399,370
2025-03-05	11.450	11.520	11.180	11.360	11.360	892,101
2025-03-04	11.260	11.510	11.120	11.390	11.390	992,629
2025-03-03	11.020	11.480	10.970	11.320	11.320	1,752,444
2025-02-28	11.210	11.250	10.880	10.970	10.970	1,256,266
2025-02-27	11.290	11.480	11.020	11.140	11.140	834,358
2025-02-26	11.140	11.470	11.140	11.280	11.280	981,552
2025-02-25	11.050	11.300	11.050	11.130	11.130	943,175
2025-02-24	11.030	11.300	10.860	11.170	11.170	1,233,564
2025-02-21	11.150	11.240	10.850	10.960	10.960	1,119,825
2025-02-20	11.010	11.270	11.000	11.170	11.170	697,463
2025-02-19	10.600	11.100	10.600	11.010	11.010	1,015,708
2025-02-18	11.100	11.190	10.600	10.700	10.700	1,025,217
2025-02-17	10.790	11.160	10.740	11.000	11.000	931,177
2025-02-14	10.790	10.990	10.700	10.820	10.820	919,783
2025-02-13	10.990	11.010	10.590	10.790	10.790	857,485
2025-02-12	10.830	11.190	10.720	11.000	11.000	1,018,521
2025-02-11	10.850	10.900	10.650	10.870	10.870	1,007,796
2025-02-10	10.590	10.880	10.480	10.850	10.850	962,590
2025-02-07	10.370	10.690	10.350	10.530	10.530	975,433
2025-02-06	10.200	10.450	10.090	10.450	10.450	1,223,565
2025-02-05	10.000	10.270	9.970	10.250	10.250	917,202
2025-01-27	10.010	10.340	9.850	9.870	9.870	1,101,424
2025-01-24	9.890	10.270	9.670	10.020	10.020	938,614
2025-01-23	9.910	10.230	9.890	9.890	9.890	858,900

← NewerPage 7 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.