Guangdong Aofei Data Technology Co., Ltd. (300738.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:14PM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 11.80 | 12.26 | 11.56 | 11.72 | 11.72 | 52,913,378 |
| 22 May 2024 | 11.98 | 12.32 | 11.85 | 12.23 | 12.23 | 77,203,058 |
| 21 May 2024 | 12.28 | 12.45 | 11.90 | 11.93 | 11.93 | 76,586,467 |
| 20 May 2024 | 12.10 | 12.60 | 12.00 | 12.35 | 12.35 | 88,038,256 |
| 17 May 2024 | 11.80 | 12.88 | 11.70 | 12.38 | 12.38 | 129,672,811 |
| 16 May 2024 | 11.93 | 12.15 | 11.63 | 11.99 | 11.99 | 103,273,720 |
| 15 May 2024 | 11.71 | 11.99 | 11.45 | 11.80 | 11.80 | 95,081,492 |
| 14 May 2024 | 11.25 | 11.69 | 11.04 | 11.69 | 11.69 | 84,896,784 |
| 13 May 2024 | 10.82 | 11.33 | 10.68 | 11.16 | 11.16 | 50,403,201 |
| 10 May 2024 | 11.49 | 11.57 | 10.97 | 11.07 | 11.07 | 52,570,558 |
| 09 May 2024 | 11.41 | 11.59 | 11.35 | 11.50 | 11.50 | 41,050,806 |
| 08 May 2024 | 11.50 | 11.66 | 11.35 | 11.41 | 11.41 | 48,662,961 |
| 07 May 2024 | 11.88 | 12.08 | 11.60 | 11.71 | 11.71 | 71,498,708 |
| 06 May 2024 | 12.13 | 12.23 | 11.80 | 11.91 | 11.91 | 69,563,654 |
| 30 Apr 2024 | 12.14 | 12.43 | 11.84 | 11.92 | 11.92 | 92,847,471 |
| 29 Apr 2024 | 11.88 | 12.35 | 11.74 | 12.02 | 12.02 | 138,228,334 |
| 26 Apr 2024 | 11.44 | 12.03 | 11.39 | 11.82 | 11.82 | 149,553,881 |
| 25 Apr 2024 | 11.40 | 11.66 | 11.03 | 11.15 | 11.15 | 121,020,348 |
| 24 Apr 2024 | 9.67 | 11.46 | 9.58 | 11.46 | 11.46 | 152,769,555 |
| 23 Apr 2024 | 9.69 | 9.84 | 9.54 | 9.55 | 9.55 | 48,021,266 |
| 22 Apr 2024 | 10.11 | 10.17 | 9.48 | 9.58 | 9.58 | 78,711,766 |
| 19 Apr 2024 | 10.54 | 10.68 | 10.23 | 10.28 | 10.28 | 54,260,247 |
| 18 Apr 2024 | 10.55 | 10.83 | 10.29 | 10.54 | 10.54 | 59,156,653 |
| 17 Apr 2024 | 10.00 | 10.78 | 10.00 | 10.76 | 10.76 | 72,310,329 |
| 16 Apr 2024 | 10.39 | 10.65 | 9.79 | 9.84 | 9.84 | 63,058,043 |
| 15 Apr 2024 | 10.92 | 11.18 | 10.27 | 10.41 | 10.41 | 79,818,799 |
| 12 Apr 2024 | 10.98 | 11.44 | 10.79 | 11.15 | 11.15 | 78,709,222 |
| 11 Apr 2024 | 10.86 | 11.26 | 10.78 | 10.98 | 10.98 | 65,489,432 |
| 10 Apr 2024 | 11.11 | 11.17 | 10.75 | 10.90 | 10.90 | 57,685,756 |
| 09 Apr 2024 | 11.49 | 11.49 | 10.94 | 11.22 | 11.22 | 68,031,511 |
| 08 Apr 2024 | 11.83 | 11.90 | 11.38 | 11.43 | 11.43 | 80,861,872 |
| 03 Apr 2024 | 12.55 | 12.83 | 11.71 | 11.93 | 11.93 | 117,192,109 |
| 02 Apr 2024 | 13.50 | 13.87 | 12.88 | 12.99 | 12.99 | 144,074,203 |
| 01 Apr 2024 | 13.30 | 13.53 | 12.82 | 13.35 | 13.35 | 128,478,800 |
| 29 Mar 2024 | 13.61 | 14.28 | 12.88 | 13.26 | 13.26 | 111,944,240 |
| 28 Mar 2024 | 12.65 | 14.30 | 12.55 | 13.90 | 13.90 | 210,905,297 |
| 27 Mar 2024 | 13.50 | 13.66 | 12.50 | 12.50 | 12.50 | 194,350,345 |
| 26 Mar 2024 | 12.85 | 15.18 | 12.85 | 14.82 | 14.82 | 263,063,508 |
| 25 Mar 2024 | 13.14 | 14.18 | 12.71 | 12.80 | 12.80 | 256,002,603 |
| 22 Mar 2024 | 10.30 | 12.13 | 10.28 | 12.13 | 12.13 | 160,422,664 |
| 21 Mar 2024 | 10.12 | 10.39 | 10.07 | 10.11 | 10.11 | 37,744,067 |
| 20 Mar 2024 | 10.04 | 10.21 | 9.98 | 10.12 | 10.12 | 32,748,870 |
| 19 Mar 2024 | 10.03 | 10.12 | 9.91 | 9.96 | 9.96 | 36,129,886 |
| 18 Mar 2024 | 10.08 | 10.20 | 9.86 | 10.14 | 10.14 | 42,899,261 |
| 15 Mar 2024 | 9.87 | 9.90 | 9.68 | 9.88 | 9.88 | 32,489,200 |
| 14 Mar 2024 | 9.97 | 10.04 | 9.77 | 9.88 | 9.88 | 40,652,514 |
| 13 Mar 2024 | 10.30 | 10.49 | 9.92 | 10.12 | 10.12 | 59,369,817 |
| 12 Mar 2024 | 10.56 | 10.88 | 10.08 | 10.20 | 10.20 | 89,525,193 |
| 11 Mar 2024 | 9.78 | 10.20 | 9.59 | 10.19 | 10.19 | 71,631,066 |
| 08 Mar 2024 | 9.25 | 9.62 | 9.10 | 9.53 | 9.53 | 34,418,400 |
| 07 Mar 2024 | 9.41 | 9.58 | 9.17 | 9.18 | 9.18 | 28,603,712 |
| 06 Mar 2024 | 9.36 | 9.51 | 9.20 | 9.40 | 9.40 | 30,824,965 |
| 05 Mar 2024 | 9.72 | 9.76 | 9.36 | 9.43 | 9.43 | 49,485,018 |
| 04 Mar 2024 | 9.55 | 9.95 | 9.40 | 9.84 | 9.84 | 58,657,239 |
| 01 Mar 2024 | 9.18 | 9.45 | 9.13 | 9.41 | 9.41 | 32,185,742 |
| 29 Feb 2024 | 8.64 | 9.19 | 8.64 | 9.16 | 9.16 | 31,337,188 |
| 28 Feb 2024 | 9.50 | 9.65 | 8.71 | 8.73 | 8.73 | 54,750,266 |
| 27 Feb 2024 | 8.80 | 9.46 | 8.78 | 9.45 | 9.45 | 46,092,277 |
| 26 Feb 2024 | 8.90 | 9.05 | 8.71 | 8.86 | 8.86 | 31,965,460 |
| 23 Feb 2024 | 8.78 | 8.93 | 8.65 | 8.89 | 8.89 | 34,195,556 |
| 22 Feb 2024 | 8.55 | 8.85 | 8.54 | 8.75 | 8.75 | 33,229,198 |
| 21 Feb 2024 | 8.41 | 8.76 | 8.38 | 8.45 | 8.45 | 33,576,709 |
| 20 Feb 2024 | 8.48 | 8.65 | 8.33 | 8.56 | 8.56 | 26,436,049 |
| 19 Feb 2024 | 8.51 | 8.65 | 8.32 | 8.50 | 8.50 | 34,482,488 |
| 08 Feb 2024 | 7.94 | 8.37 | 7.93 | 8.15 | 8.15 | 34,551,005 |
| 07 Feb 2024 | 7.53 | 8.03 | 7.53 | 7.83 | 7.83 | 32,184,788 |
| 06 Feb 2024 | 6.85 | 7.70 | 6.80 | 7.54 | 7.54 | 31,914,611 |
| 05 Feb 2024 | 7.43 | 7.53 | 6.66 | 6.90 | 6.90 | 36,826,834 |
| 02 Feb 2024 | 8.09 | 8.24 | 7.29 | 7.58 | 7.58 | 33,648,152 |
| 01 Feb 2024 | 8.14 | 8.45 | 7.85 | 8.04 | 8.04 | 29,231,320 |
| 31 Jan 2024 | 8.63 | 8.72 | 8.25 | 8.26 | 8.26 | 23,313,664 |
| 30 Jan 2024 | 8.45 | 8.95 | 8.30 | 8.63 | 8.63 | 24,049,119 |
| 29 Jan 2024 | 9.16 | 9.24 | 8.54 | 8.55 | 8.55 | 35,228,235 |
| 26 Jan 2024 | 9.50 | 9.79 | 9.15 | 9.19 | 9.19 | 29,925,421 |
| 25 Jan 2024 | 9.26 | 9.60 | 9.14 | 9.53 | 9.53 | 31,536,222 |
| 24 Jan 2024 | 9.37 | 9.43 | 8.87 | 9.31 | 9.31 | 35,539,446 |
| 23 Jan 2024 | 9.46 | 9.55 | 8.77 | 9.34 | 9.34 | 37,624,774 |
| 22 Jan 2024 | 9.80 | 10.08 | 9.46 | 9.60 | 9.60 | 40,377,217 |
| 19 Jan 2024 | 10.03 | 10.09 | 9.80 | 9.81 | 9.81 | 30,703,156 |
| 18 Jan 2024 | 9.65 | 10.13 | 9.30 | 10.13 | 10.13 | 47,796,056 |
| 17 Jan 2024 | 9.98 | 10.05 | 9.69 | 9.70 | 9.70 | 29,706,972 |
| 16 Jan 2024 | 9.78 | 10.15 | 9.65 | 10.08 | 10.08 | 40,492,503 |
| 15 Jan 2024 | 10.00 | 10.08 | 9.75 | 9.77 | 9.77 | 26,822,131 |
| 12 Jan 2024 | 10.28 | 10.46 | 10.02 | 10.05 | 10.05 | 37,760,874 |
| 11 Jan 2024 | 9.60 | 10.60 | 9.54 | 10.38 | 10.38 | 59,538,106 |
| 10 Jan 2024 | 9.93 | 9.96 | 9.56 | 9.60 | 9.60 | 37,262,185 |
| 09 Jan 2024 | 10.26 | 10.47 | 9.86 | 10.04 | 10.04 | 49,321,383 |
| 08 Jan 2024 | 10.27 | 10.61 | 10.00 | 10.26 | 10.26 | 46,860,917 |
| 05 Jan 2024 | 10.88 | 11.10 | 10.30 | 10.39 | 10.39 | 67,802,740 |
| 04 Jan 2024 | 10.40 | 11.08 | 10.27 | 10.76 | 10.76 | 83,512,154 |
| 03 Jan 2024 | 10.52 | 10.58 | 10.19 | 10.56 | 10.56 | 52,391,586 |
| 02 Jan 2024 | 10.60 | 10.88 | 10.40 | 10.62 | 10.62 | 67,166,579 |
| 29 Dec 2023 | 10.34 | 10.88 | 10.28 | 10.59 | 10.59 | 80,182,977 |
| 28 Dec 2023 | 10.30 | 10.50 | 10.04 | 10.44 | 10.44 | 71,811,827 |
| 27 Dec 2023 | 9.45 | 10.65 | 9.45 | 10.30 | 10.30 | 88,742,794 |
| 26 Dec 2023 | 9.35 | 9.88 | 9.29 | 9.47 | 9.47 | 32,390,484 |
| 25 Dec 2023 | 10.02 | 10.11 | 9.12 | 9.46 | 9.46 | 44,425,076 |
| 22 Dec 2023 | 10.38 | 10.49 | 9.91 | 10.08 | 10.08 | 66,748,504 |
| 21 Dec 2023 | 9.69 | 10.32 | 9.66 | 10.25 | 10.25 | 78,301,625 |
| 20 Dec 2023 | 9.95 | 9.98 | 9.67 | 9.77 | 9.77 | 36,924,786 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.