Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.560	2.610	2.550	2.600	2.581	28,610,829
2023-04-28	2.610	2.620	2.550	2.580	2.562	36,281,684
2023-04-27	2.560	2.610	2.550	2.610	2.591	20,773,969
2023-04-26	2.500	2.570	2.500	2.560	2.542	20,552,999
2023-04-25	2.560	2.570	2.470	2.520	2.502	23,156,964
2023-04-24	2.530	2.580	2.490	2.560	2.542	24,394,742
2023-04-21	2.580	2.600	2.510	2.520	2.502	26,351,644
2023-04-20	2.610	2.620	2.560	2.580	2.562	16,796,801
2023-04-19	2.660	2.670	2.600	2.600	2.581	23,225,979
2023-04-18	2.700	2.700	2.660	2.660	2.641	15,398,963
2023-04-17	2.670	2.710	2.650	2.690	2.671	17,335,163
2023-04-14	2.670	2.690	2.650	2.680	2.661	15,339,004
2023-04-13	2.670	2.680	2.650	2.660	2.641	20,722,576
2023-04-12	2.680	2.710	2.660	2.680	2.661	23,342,500
2023-04-11	2.700	2.720	2.680	2.690	2.671	21,180,695
2023-04-10	2.820	2.840	2.700	2.720	2.701	40,880,755
2023-04-07	2.680	2.730	2.660	2.710	2.691	23,610,428
2023-04-06	2.670	2.680	2.630	2.670	2.651	24,267,697
2023-04-04	2.740	2.750	2.670	2.670	2.651	32,253,524
2023-04-03	2.790	2.790	2.740	2.740	2.720	23,134,200
2023-03-31	2.710	2.770	2.710	2.760	2.740	26,284,993
2023-03-30	2.740	2.750	2.690	2.700	2.681	24,010,630
2023-03-29	2.730	2.790	2.730	2.740	2.720	29,412,720
2023-03-28	2.760	2.760	2.710	2.720	2.701	20,148,536
2023-03-27	2.770	2.780	2.730	2.740	2.720	20,760,300
2023-03-24	2.780	2.780	2.750	2.770	2.750	17,695,309
2023-03-23	2.780	2.780	2.760	2.770	2.750	17,538,029
2023-03-22	2.760	2.800	2.750	2.790	2.770	30,041,420
2023-03-21	2.720	2.750	2.700	2.750	2.730	18,715,371
2023-03-20	2.690	2.740	2.670	2.710	2.691	26,456,518
2023-03-17	2.710	2.720	2.680	2.680	2.661	19,326,885
2023-03-16	2.750	2.750	2.680	2.690	2.671	18,812,722
2023-03-15	2.730	2.770	2.710	2.750	2.730	21,290,878
2023-03-14	2.730	2.750	2.660	2.700	2.681	23,834,677
2023-03-13	2.720	2.770	2.720	2.750	2.730	22,340,002
2023-03-10	2.800	2.800	2.750	2.750	2.730	24,186,142
2023-03-09	2.820	2.830	2.790	2.810	2.790	17,341,288
2023-03-08	2.800	2.830	2.790	2.820	2.800	15,555,689
2023-03-07	2.890	2.890	2.810	2.820	2.800	35,650,979
2023-03-06	2.890	2.900	2.870	2.880	2.859	21,296,392
2023-03-03	2.920	2.920	2.870	2.890	2.869	25,326,777
2023-03-02	2.940	2.950	2.900	2.910	2.889	23,400,803
2023-03-01	2.930	2.950	2.900	2.940	2.919	25,241,734
2023-02-28	2.910	2.930	2.900	2.930	2.909	26,738,478
2023-02-27	2.980	2.980	2.880	2.890	2.869	42,944,400
2023-02-24	2.940	2.990	2.910	2.980	2.959	47,165,131
2023-02-23	2.920	2.970	2.910	2.940	2.919	30,941,073
2023-02-22	2.940	2.950	2.910	2.930	2.909	36,385,088
2023-02-21	2.950	2.970	2.930	2.950	2.929	33,411,456
2023-02-20	2.960	2.970	2.910	2.970	2.949	34,440,091
2023-02-17	2.950	2.990	2.930	2.950	2.929	44,303,502
2023-02-16	3.100	3.100	2.930	2.950	2.929	93,396,878
2023-02-15	3.020	3.130	3.010	3.080	3.058	82,872,434
2023-02-14	3.010	3.090	3.000	3.030	3.008	67,429,997
2023-02-13	3.000	3.030	2.990	3.020	2.998	52,073,316
2023-02-10	3.000	3.000	2.960	3.000	2.978	44,809,222
2023-02-09	2.960	3.010	2.940	2.990	2.969	53,093,220
2023-02-08	2.970	3.030	2.920	2.980	2.959	73,938,470
2023-02-07	2.940	2.980	2.920	2.960	2.939	60,656,259
2023-02-06	2.940	2.980	2.920	2.920	2.899	64,332,623

← NewerPage 15 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.