Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.750	2.820	2.740	2.790	2.770	68,531,480
2023-07-28	2.700	2.760	2.640	2.750	2.730	78,127,191
2023-07-27	2.710	2.790	2.700	2.740	2.720	74,542,636
2023-07-26	2.700	2.710	2.630	2.650	2.631	29,564,766
2023-07-25	2.620	2.710	2.620	2.700	2.681	40,279,006
2023-07-24	2.620	2.630	2.590	2.600	2.581	20,482,300
2023-07-21	2.650	2.650	2.610	2.630	2.611	23,696,779
2023-07-20	2.680	2.710	2.630	2.640	2.621	24,543,600
2023-07-19	2.700	2.710	2.670	2.690	2.671	20,165,207
2023-07-18	2.660	2.740	2.630	2.720	2.701	37,325,246
2023-07-17	2.700	2.700	2.630	2.660	2.641	33,090,270
2023-07-14	2.730	2.740	2.680	2.690	2.671	27,848,000
2023-07-13	2.740	2.770	2.710	2.730	2.710	35,894,500
2023-07-12	2.770	2.830	2.750	2.760	2.740	42,253,470
2023-07-11	2.720	2.780	2.710	2.780	2.760	38,287,150
2023-07-10	2.750	2.780	2.710	2.720	2.701	34,251,113
2023-07-07	2.750	2.790	2.730	2.750	2.730	33,071,113
2023-07-06	2.740	2.770	2.710	2.760	2.740	34,953,680
2023-07-05	2.750	2.800	2.720	2.750	2.730	55,709,767
2023-07-04	2.700	2.830	2.680	2.770	2.750	82,024,205
2023-07-03	2.680	2.710	2.670	2.690	2.671	33,657,733
2023-06-30	2.630	2.690	2.610	2.670	2.651	36,012,805
2023-06-29	2.630	2.650	2.610	2.630	2.611	24,028,900
2023-06-28	2.610	2.630	2.570	2.630	2.611	28,906,660
2023-06-27	2.570	2.630	2.550	2.610	2.591	25,829,732
2023-06-26	2.600	2.640	2.570	2.580	2.562	36,857,965
2023-06-21	2.580	2.630	2.560	2.600	2.581	32,274,753
2023-06-20	2.590	2.600	2.550	2.580	2.562	24,942,001
2023-06-19	2.600	2.630	2.580	2.580	2.562	22,952,437
2023-06-16	2.600	2.630	2.590	2.600	2.581	21,899,855
2023-06-15	2.610	2.620	2.580	2.600	2.581	25,608,200
2023-06-14	2.640	2.650	2.590	2.600	2.581	28,163,200
2023-06-13	2.580	2.640	2.570	2.640	2.621	60,668,359
2023-06-12	2.460	2.620	2.450	2.580	2.562	60,298,878
2023-06-09	2.450	2.480	2.430	2.470	2.452	18,476,049
2023-06-08	2.490	2.490	2.430	2.440	2.423	22,481,303
2023-06-07	2.510	2.520	2.480	2.480	2.462	17,899,800
2023-06-06	2.570	2.570	2.500	2.510	2.492	23,679,300
2023-06-05	2.590	2.600	2.550	2.580	2.562	18,337,200
2023-06-02	2.520	2.570	2.520	2.570	2.552	22,103,205
2023-06-01	2.510	2.540	2.500	2.520	2.502	16,666,265
2023-05-31	2.500	2.550	2.500	2.510	2.492	18,593,325
2023-05-30	2.500	2.540	2.480	2.520	2.502	15,506,635
2023-05-29	2.560	2.560	2.490	2.500	2.482	20,862,995
2023-05-26	2.500	2.550	2.480	2.550	2.532	18,159,958
2023-05-25	2.520	2.540	2.480	2.510	2.492	18,876,400
2023-05-24	2.560	2.570	2.530	2.530	2.512	18,906,354
2023-05-23	2.560	2.580	2.550	2.560	2.542	21,548,504
2023-05-22	2.550	2.570	2.540	2.560	2.542	18,110,460
2023-05-19	2.540	2.550	2.520	2.550	2.532	9,644,480
2023-05-18	2.530	2.560	2.530	2.540	2.522	17,762,500
2023-05-17	2.510	2.540	2.500	2.540	2.522	17,127,614
2023-05-16	2.550	2.560	2.500	2.510	2.492	19,823,988
2023-05-15	2.540	2.560	2.520	2.560	2.542	16,214,216
2023-05-12	2.580	2.590	2.530	2.540	2.522	20,081,345
2023-05-11	2.580	2.590	2.540	2.580	2.562	24,014,636
2023-05-10	2.540	2.590	2.520	2.570	2.552	33,322,261
2023-05-09	2.570	2.570	2.520	2.530	2.512	27,672,931
2023-05-08	2.560	2.600	2.550	2.560	2.542	20,959,115
2023-05-05	2.600	2.610	2.530	2.550	2.532	26,525,480

← NewerPage 14 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.