Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.710	2.770	2.700	2.760	2.740	61,751,143
2024-04-25	2.720	2.750	2.700	2.710	2.691	47,782,124
2024-04-24	2.690	2.720	2.670	2.720	2.701	48,707,520
2024-04-23	2.670	2.710	2.650	2.670	2.651	46,621,863
2024-04-22	2.680	2.700	2.630	2.650	2.631	40,063,981
2024-04-19	2.700	2.740	2.670	2.690	2.671	56,774,878
2024-04-18	2.730	2.770	2.680	2.720	2.701	71,866,316
2024-04-17	2.590	2.730	2.580	2.720	2.701	82,836,597
2024-04-16	2.710	2.730	2.550	2.560	2.542	88,033,188
2024-04-15	2.820	2.840	2.650	2.730	2.710	91,837,882
2024-04-12	2.870	2.900	2.800	2.820	2.800	75,596,101
2024-04-11	2.870	2.940	2.840	2.880	2.859	86,164,721
2024-04-10	3.020	3.020	2.880	2.910	2.889	130,301,489
2024-04-09	3.020	3.070	2.990	3.020	2.998	103,356,171
2024-04-08	3.170	3.220	3.050	3.050	3.028	150,677,714
2024-04-03	3.220	3.290	3.110	3.120	3.098	249,172,356
2024-04-02	3.630	3.630	3.320	3.330	3.306	495,931,274
2024-04-01	3.300	3.300	3.300	3.300	3.276	43,180,490
2024-03-29	3.170	3.190	2.990	3.000	2.978	124,796,231
2024-03-28	2.850	2.980	2.830	2.950	2.929	98,657,404
2024-03-27	3.100	3.100	2.870	2.880	2.859	156,550,789
2024-03-26	2.970	3.110	2.950	3.100	3.078	157,592,672
2024-03-25	3.010	3.070	2.970	2.980	2.959	96,544,474
2024-03-22	3.010	3.050	2.950	3.020	2.998	99,394,516
2024-03-21	2.950	3.060	2.930	3.010	2.988	129,358,701
2024-03-20	2.940	2.960	2.910	2.940	2.919	56,504,728
2024-03-19	2.940	3.020	2.920	2.940	2.919	84,334,082
2024-03-18	2.940	2.970	2.890	2.940	2.919	91,796,300
2024-03-15	2.790	2.920	2.780	2.910	2.889	108,555,333
2024-03-14	2.850	2.860	2.760	2.800	2.780	75,203,500
2024-03-13	2.870	2.910	2.840	2.860	2.840	103,782,468
2024-03-12	2.770	2.880	2.750	2.850	2.830	119,959,717
2024-03-11	2.670	2.770	2.670	2.760	2.740	81,911,879
2024-03-08	2.680	2.680	2.640	2.660	2.641	38,858,600
2024-03-07	2.700	2.750	2.660	2.670	2.651	53,863,200
2024-03-06	2.670	2.720	2.650	2.690	2.671	47,962,433
2024-03-05	2.690	2.720	2.640	2.670	2.651	61,173,938
2024-03-04	2.750	2.750	2.670	2.700	2.681	63,730,094
2024-03-01	2.750	2.780	2.700	2.760	2.740	71,329,679
2024-02-29	2.610	2.750	2.590	2.750	2.730	89,849,033
2024-02-28	2.820	2.860	2.610	2.620	2.601	137,597,300
2024-02-27	2.680	2.820	2.670	2.810	2.790	103,957,064
2024-02-26	2.630	2.730	2.620	2.670	2.651	89,425,759
2024-02-23	2.570	2.640	2.550	2.630	2.611	87,080,460
2024-02-22	2.520	2.580	2.510	2.570	2.552	68,416,371
2024-02-21	2.470	2.600	2.460	2.520	2.502	92,488,907
2024-02-20	2.490	2.500	2.440	2.490	2.472	56,142,905
2024-02-19	2.510	2.540	2.460	2.520	2.502	71,221,446
2024-02-08	2.400	2.530	2.370	2.490	2.472	91,334,664
2024-02-07	2.240	2.440	2.240	2.400	2.383	122,042,841
2024-02-06	2.020	2.290	2.020	2.230	2.214	83,996,028
2024-02-05	2.290	2.300	2.090	2.090	2.075	82,943,030
2024-02-02	2.430	2.480	2.200	2.310	2.293	74,634,960
2024-02-01	2.450	2.510	2.400	2.430	2.413	47,862,180
2024-01-31	2.590	2.600	2.440	2.450	2.432	65,567,397
2024-01-30	2.610	2.660	2.580	2.590	2.571	39,465,099
2024-01-29	2.710	2.720	2.610	2.620	2.601	44,332,782
2024-01-26	2.710	2.750	2.690	2.700	2.681	47,369,552
2024-01-25	2.650	2.730	2.620	2.730	2.710	70,929,632
2024-01-24	2.610	2.660	2.540	2.650	2.631	59,636,479

← NewerPage 11 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.