Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.280	2.340	2.270	2.320	2.312	23,958,288
2024-07-24	2.360	2.370	2.300	2.310	2.302	31,018,648
2024-07-23	2.380	2.410	2.360	2.370	2.362	27,140,960
2024-07-22	2.390	2.410	2.380	2.390	2.382	22,288,000
2024-07-19	2.390	2.420	2.380	2.390	2.382	23,289,706
2024-07-18	2.400	2.410	2.350	2.390	2.382	30,681,346
2024-07-17	2.450	2.460	2.400	2.400	2.392	29,290,162
2024-07-16	2.430	2.460	2.410	2.460	2.451	26,632,580
2024-07-15	2.440	2.470	2.430	2.440	2.431	42,005,400
2024-07-12	2.460	2.460	2.410	2.430	2.421	34,024,638
2024-07-11	2.380	2.450	2.370	2.450	2.441	59,233,769
2024-07-10	2.330	2.380	2.320	2.350	2.342	31,563,300
2024-07-09	2.300	2.340	2.260	2.340	2.332	36,335,137
2024-07-08	2.360	2.380	2.290	2.300	2.292	32,276,880
2024-07-05	2.280	2.330	2.250	2.320	2.312	26,307,711
2024-07-04	2.390	2.420	2.290	2.300	2.284	38,065,482
2024-07-03	2.340	2.380	2.320	2.330	2.313	29,660,400
2024-07-02	2.320	2.350	2.310	2.320	2.303	26,636,875
2024-07-01	2.300	2.330	2.260	2.320	2.303	31,366,273
2024-06-28	2.300	2.340	2.290	2.300	2.284	27,092,394
2024-06-27	2.370	2.370	2.300	2.300	2.284	31,692,400
2024-06-26	2.300	2.380	2.280	2.380	2.363	35,688,189
2024-06-25	2.290	2.350	2.280	2.310	2.293	32,368,281
2024-06-24	2.360	2.360	2.280	2.290	2.274	38,644,106
2024-06-21	2.410	2.430	2.380	2.390	2.373	21,792,206
2024-06-20	2.490	2.490	2.400	2.400	2.383	35,776,899
2024-06-19	2.530	2.540	2.490	2.490	2.472	30,077,600
2024-06-18	2.450	2.530	2.440	2.520	2.502	44,621,765
2024-06-17	2.420	2.460	2.410	2.430	2.413	25,353,796
2024-06-14	2.400	2.430	2.380	2.430	2.413	23,260,501
2024-06-13	2.440	2.460	2.400	2.410	2.393	24,613,783
2024-06-12	2.420	2.450	2.410	2.450	2.432	25,494,563
2024-06-11	2.420	2.440	2.370	2.430	2.413	28,942,347
2024-06-07	2.420	2.460	2.400	2.430	2.413	29,851,453
2024-06-06	2.490	2.510	2.390	2.400	2.383	56,717,101
2024-06-05	2.520	2.550	2.500	2.500	2.482	25,203,100
2024-06-04	2.530	2.530	2.480	2.520	2.502	35,818,886
2024-06-03	2.610	2.630	2.520	2.540	2.522	55,154,312
2024-05-31	2.580	2.630	2.570	2.620	2.601	39,888,940
2024-05-30	2.580	2.610	2.560	2.580	2.562	31,753,500
2024-05-29	2.560	2.590	2.550	2.580	2.562	27,079,700
2024-05-28	2.600	2.610	2.560	2.560	2.542	29,054,000
2024-05-27	2.590	2.600	2.550	2.600	2.581	34,702,000
2024-05-24	2.590	2.610	2.560	2.590	2.571	33,926,638
2024-05-23	2.660	2.660	2.580	2.590	2.571	43,898,080
2024-05-22	2.620	2.660	2.610	2.650	2.631	28,912,504
2024-05-21	2.680	2.680	2.620	2.630	2.611	52,255,680
2024-05-20	2.700	2.730	2.680	2.680	2.661	43,030,060
2024-05-17	2.670	2.720	2.650	2.710	2.691	41,698,684
2024-05-16	2.670	2.710	2.670	2.680	2.661	44,439,672
2024-05-15	2.700	2.710	2.660	2.670	2.651	38,273,931
2024-05-14	2.720	2.760	2.690	2.700	2.681	50,596,180
2024-05-13	2.790	2.790	2.690	2.700	2.681	57,047,527
2024-05-10	2.830	2.840	2.770	2.790	2.770	51,109,866
2024-05-09	2.800	2.850	2.800	2.830	2.810	41,966,688
2024-05-08	2.860	2.870	2.800	2.800	2.780	47,991,480
2024-05-07	2.880	2.880	2.840	2.870	2.849	50,676,060
2024-05-06	2.840	2.900	2.840	2.880	2.859	62,112,411
2024-04-30	2.860	2.900	2.800	2.820	2.800	60,724,100
2024-04-29	2.760	2.870	2.760	2.860	2.840	83,317,614

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0061 CNY
2025-07-08	0.0031 CNY
2024-07-05	0.0085 CNY
2020-06-29	0.0040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.