Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.430	2.500	2.430	2.460	2.460	62,456,215
2026-07-20	2.440	2.490	2.400	2.430	2.430	65,767,391
2026-07-17	2.500	2.550	2.430	2.430	2.430	68,712,680
2026-07-16	2.470	2.520	2.460	2.500	2.500	52,736,000
2026-07-15	2.430	2.520	2.420	2.480	2.480	55,754,680
2026-07-14	2.360	2.450	2.350	2.430	2.430	60,291,055
2026-07-13	2.420	2.450	2.350	2.350	2.350	60,019,688
2026-07-10	2.380	2.450	2.350	2.420	2.420	54,762,793
2026-07-09	2.390	2.410	2.360	2.380	2.380	41,572,441
2026-07-08	2.420	2.430	2.380	2.400	2.400	36,802,719
2026-07-07	2.460	2.470	2.410	2.420	2.420	36,199,969
2026-07-06	2.520	2.530	2.460	2.460	2.460	46,217,816
2026-07-03	2.520	2.550	2.500	2.530	2.530	50,257,527
2026-07-02	2.510	2.560	2.490	2.510	2.510	53,635,703
2026-07-01	2.470	2.550	2.460	2.520	2.520	63,958,852
2026-06-30	2.450	2.500	2.430	2.470	2.470	47,292,359
2026-06-29	2.530	2.560	2.410	2.450	2.450	69,935,148
2026-06-26	2.530	2.650	2.470	2.540	2.540	101,449,117
2026-06-25	2.400	2.650	2.380	2.520	2.520	126,491,789
2026-06-24	2.480	2.490	2.400	2.410	2.410	48,056,551
2026-06-23	2.420	2.560	2.410	2.460	2.454	71,232,547
2026-06-22	2.410	2.430	2.350	2.430	2.424	57,773,059
2026-06-18	2.440	2.450	2.410	2.420	2.414	39,757,031
2026-06-17	2.500	2.500	2.430	2.440	2.434	42,177,750
2026-06-16	2.490	2.520	2.450	2.500	2.494	46,947,693
2026-06-15	2.480	2.550	2.470	2.490	2.484	55,625,976
2026-06-12	2.450	2.490	2.430	2.470	2.464	50,119,170
2026-06-11	2.460	2.490	2.400	2.430	2.424	44,272,392
2026-06-10	2.510	2.520	2.450	2.480	2.474	41,082,755
2026-06-09	2.530	2.540	2.490	2.530	2.524	40,254,928
2026-06-08	2.570	2.600	2.480	2.520	2.514	57,279,298
2026-06-05	2.570	2.650	2.570	2.600	2.594	54,500,400
2026-06-04	2.620	2.650	2.570	2.580	2.574	48,788,200
2026-06-03	2.670	2.680	2.630	2.630	2.624	39,901,414
2026-06-02	2.690	2.710	2.670	2.670	2.663	38,459,285
2026-06-01	2.640	2.700	2.620	2.690	2.683	47,580,564
2026-05-29	2.680	2.720	2.630	2.650	2.643	60,930,938
2026-05-28	2.720	2.740	2.650	2.680	2.673	61,592,926
2026-05-27	2.650	2.810	2.640	2.740	2.733	111,766,888
2026-05-26	2.680	2.720	2.620	2.650	2.643	55,363,618
2026-05-25	2.700	2.720	2.670	2.690	2.683	45,858,395
2026-05-22	2.740	2.750	2.670	2.700	2.693	57,901,655
2026-05-21	2.770	2.800	2.730	2.740	2.733	61,509,017
2026-05-20	2.800	2.810	2.740	2.750	2.743	58,522,485
2026-05-19	2.800	2.850	2.780	2.820	2.813	40,459,795
2026-05-18	2.810	2.820	2.740	2.800	2.793	54,283,985
2026-05-15	2.840	2.860	2.810	2.820	2.813	66,941,543
2026-05-14	2.890	2.900	2.840	2.840	2.833	56,439,477
2026-05-13	2.840	2.890	2.830	2.880	2.873	64,404,260
2026-05-12	2.870	2.880	2.830	2.840	2.833	67,161,988
2026-05-11	2.930	2.930	2.860	2.880	2.873	98,695,420
2026-05-08	2.890	2.930	2.870	2.920	2.913	70,909,874
2026-05-07	2.900	2.920	2.880	2.900	2.893	64,852,524
2026-05-06	2.890	2.930	2.880	2.890	2.883	72,171,061
2026-04-30	2.890	2.910	2.870	2.890	2.883	49,831,636
2026-04-29	2.860	2.910	2.850	2.900	2.893	59,394,727
2026-04-28	2.970	2.970	2.850	2.870	2.863	113,528,593
2026-04-27	2.970	2.990	2.920	2.970	2.963	57,322,431
2026-04-24	2.990	3.000	2.940	2.970	2.963	57,090,918
2026-04-23	3.030	3.040	2.970	2.980	2.973	73,819,580

← NewerPage 2 of 5 · 243 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.