Aotecar New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.590 | 2.640 | 2.550 | 2.620 | 2.601 | 52,795,326 |
| 2024-01-22 | 2.750 | 2.770 | 2.560 | 2.590 | 2.571 | 70,925,902 |
| 2024-01-19 | 2.810 | 2.830 | 2.750 | 2.750 | 2.730 | 47,108,134 |
| 2024-01-18 | 2.800 | 2.840 | 2.730 | 2.810 | 2.790 | 75,239,963 |
| 2024-01-17 | 2.900 | 2.900 | 2.830 | 2.830 | 2.810 | 39,070,737 |
| 2024-01-16 | 2.900 | 2.930 | 2.870 | 2.910 | 2.889 | 45,961,601 |
| 2024-01-15 | 2.900 | 2.930 | 2.880 | 2.900 | 2.879 | 38,482,466 |
| 2024-01-12 | 3.010 | 3.010 | 2.920 | 2.930 | 2.909 | 71,145,135 |
| 2024-01-11 | 2.930 | 3.040 | 2.910 | 3.020 | 2.998 | 87,887,069 |
| 2024-01-10 | 2.900 | 2.980 | 2.860 | 2.930 | 2.909 | 79,974,946 |
| 2024-01-09 | 2.910 | 2.930 | 2.860 | 2.910 | 2.889 | 61,392,328 |
| 2024-01-08 | 2.950 | 2.960 | 2.890 | 2.900 | 2.879 | 83,038,843 |
| 2024-01-05 | 3.070 | 3.090 | 2.970 | 2.990 | 2.969 | 84,380,000 |
| 2024-01-04 | 3.120 | 3.130 | 3.070 | 3.070 | 3.048 | 69,578,885 |
| 2024-01-03 | 3.170 | 3.200 | 3.100 | 3.130 | 3.108 | 87,104,158 |
| 2024-01-02 | 3.250 | 3.280 | 3.180 | 3.180 | 3.157 | 105,713,692 |
| 2023-12-29 | 3.220 | 3.320 | 3.200 | 3.250 | 3.227 | 186,016,159 |
| 2023-12-28 | 3.120 | 3.460 | 3.070 | 3.300 | 3.276 | 243,731,257 |
| 2023-12-27 | 3.240 | 3.270 | 3.110 | 3.160 | 3.137 | 119,584,787 |
| 2023-12-26 | 3.280 | 3.280 | 3.150 | 3.210 | 3.187 | 154,070,682 |
| 2023-12-25 | 3.140 | 3.300 | 3.100 | 3.270 | 3.247 | 246,460,686 |
| 2023-12-22 | 3.120 | 3.120 | 3.060 | 3.080 | 3.058 | 79,757,007 |
| 2023-12-21 | 3.030 | 3.140 | 3.000 | 3.130 | 3.108 | 115,951,634 |
| 2023-12-20 | 3.090 | 3.120 | 3.050 | 3.060 | 3.038 | 72,545,752 |
| 2023-12-19 | 3.100 | 3.120 | 3.030 | 3.080 | 3.058 | 79,899,612 |
| 2023-12-18 | 3.070 | 3.170 | 3.040 | 3.090 | 3.068 | 119,423,235 |
| 2023-12-15 | 3.120 | 3.140 | 3.060 | 3.080 | 3.058 | 77,770,692 |
| 2023-12-14 | 3.140 | 3.170 | 3.100 | 3.110 | 3.088 | 84,251,422 |
| 2023-12-13 | 3.170 | 3.210 | 3.150 | 3.160 | 3.137 | 98,713,346 |
| 2023-12-12 | 3.140 | 3.210 | 3.120 | 3.180 | 3.157 | 112,801,337 |
| 2023-12-11 | 3.100 | 3.170 | 3.100 | 3.160 | 3.137 | 99,160,488 |
| 2023-12-08 | 3.220 | 3.230 | 3.110 | 3.120 | 3.098 | 144,967,217 |
| 2023-12-07 | 3.260 | 3.270 | 3.190 | 3.200 | 3.177 | 112,879,901 |
| 2023-12-06 | 3.200 | 3.290 | 3.190 | 3.260 | 3.237 | 120,057,303 |
| 2023-12-05 | 3.310 | 3.340 | 3.220 | 3.230 | 3.207 | 155,365,327 |
| 2023-12-04 | 3.250 | 3.370 | 3.240 | 3.340 | 3.316 | 201,195,779 |
| 2023-12-01 | 3.210 | 3.260 | 3.170 | 3.250 | 3.227 | 142,521,098 |
| 2023-11-30 | 3.270 | 3.280 | 3.170 | 3.200 | 3.177 | 190,323,225 |
| 2023-11-29 | 3.330 | 3.410 | 3.270 | 3.290 | 3.266 | 183,049,235 |
| 2023-11-28 | 3.380 | 3.380 | 3.300 | 3.340 | 3.316 | 200,978,842 |
| 2023-11-27 | 3.300 | 3.440 | 3.210 | 3.410 | 3.386 | 280,322,758 |
| 2023-11-24 | 3.360 | 3.470 | 3.300 | 3.330 | 3.306 | 293,926,676 |
| 2023-11-23 | 3.600 | 3.700 | 3.380 | 3.390 | 3.366 | 468,510,582 |
| 2023-11-22 | 4.300 | 4.310 | 3.670 | 3.740 | 3.713 | 832,146,878 |
| 2023-11-21 | 4.070 | 4.080 | 4.010 | 4.080 | 4.051 | 152,076,407 |
| 2023-11-20 | 3.690 | 3.710 | 3.590 | 3.710 | 3.683 | 282,872,470 |
| 2023-11-17 | 3.370 | 3.370 | 3.230 | 3.370 | 3.346 | 315,450,093 |
| 2023-11-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.038 | 67,088,920 |
| 2023-11-15 | 2.760 | 2.790 | 2.720 | 2.780 | 2.760 | 67,702,939 |
| 2023-11-14 | 2.710 | 2.750 | 2.700 | 2.750 | 2.730 | 39,726,065 |
| 2023-11-13 | 2.690 | 2.730 | 2.670 | 2.720 | 2.701 | 33,557,040 |
| 2023-11-10 | 2.700 | 2.710 | 2.650 | 2.690 | 2.671 | 35,624,600 |
| 2023-11-09 | 2.740 | 2.750 | 2.700 | 2.710 | 2.691 | 56,685,400 |
| 2023-11-08 | 2.780 | 2.780 | 2.730 | 2.760 | 2.740 | 68,918,600 |
| 2023-11-07 | 2.780 | 2.820 | 2.760 | 2.790 | 2.770 | 75,041,942 |
| 2023-11-06 | 2.750 | 2.820 | 2.700 | 2.790 | 2.770 | 94,551,171 |
| 2023-11-03 | 2.720 | 2.780 | 2.700 | 2.740 | 2.720 | 57,316,038 |
| 2023-11-02 | 2.720 | 2.820 | 2.710 | 2.720 | 2.701 | 83,350,830 |
| 2023-11-01 | 2.670 | 2.890 | 2.660 | 2.760 | 2.740 | 139,812,613 |
| 2023-10-31 | 2.720 | 2.760 | 2.650 | 2.670 | 2.651 | 56,692,000 |
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.