Aotecar New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.040 | 3.050 | 3.020 | 3.030 | 3.023 | 49,258,387 |
| 2026-04-21 | 3.070 | 3.070 | 3.020 | 3.050 | 3.042 | 51,336,600 |
| 2026-04-20 | 3.050 | 3.080 | 3.030 | 3.060 | 3.052 | 53,232,280 |
| 2026-04-17 | 3.060 | 3.070 | 3.020 | 3.050 | 3.042 | 52,686,016 |
| 2026-04-16 | 3.020 | 3.100 | 3.020 | 3.070 | 3.062 | 93,482,725 |
| 2026-04-15 | 3.060 | 3.070 | 2.990 | 2.990 | 2.983 | 67,127,900 |
| 2026-04-14 | 3.080 | 3.080 | 3.030 | 3.050 | 3.042 | 50,515,700 |
| 2026-04-13 | 3.020 | 3.060 | 3.010 | 3.050 | 3.042 | 43,892,804 |
| 2026-04-10 | 3.040 | 3.080 | 3.030 | 3.040 | 3.033 | 60,270,145 |
| 2026-04-09 | 3.030 | 3.060 | 3.010 | 3.020 | 3.013 | 49,890,300 |
| 2026-04-08 | 2.990 | 3.060 | 2.990 | 3.060 | 3.052 | 72,006,865 |
| 2026-04-07 | 2.930 | 2.980 | 2.920 | 2.940 | 2.933 | 46,149,200 |
| 2026-04-03 | 3.010 | 3.020 | 2.910 | 2.920 | 2.913 | 63,960,304 |
| 2026-04-02 | 3.050 | 3.060 | 2.980 | 3.010 | 3.003 | 54,011,120 |
| 2026-04-01 | 3.090 | 3.110 | 3.050 | 3.070 | 3.062 | 54,573,400 |
| 2026-03-31 | 3.050 | 3.100 | 3.040 | 3.050 | 3.042 | 59,832,010 |
| 2026-03-30 | 3.000 | 3.060 | 2.970 | 3.060 | 3.052 | 62,231,561 |
| 2026-03-27 | 2.990 | 3.050 | 2.970 | 3.040 | 3.033 | 57,058,247 |
| 2026-03-26 | 3.040 | 3.100 | 3.000 | 3.010 | 3.003 | 84,262,532 |
| 2026-03-25 | 2.940 | 3.050 | 2.920 | 3.030 | 3.023 | 98,733,163 |
| 2026-03-24 | 2.890 | 2.920 | 2.820 | 2.920 | 2.913 | 81,019,869 |
| 2026-03-23 | 2.980 | 2.990 | 2.800 | 2.840 | 2.833 | 125,461,125 |
| 2026-03-20 | 3.080 | 3.120 | 3.020 | 3.020 | 3.013 | 80,790,960 |
| 2026-03-19 | 3.100 | 3.130 | 3.060 | 3.080 | 3.072 | 63,535,800 |
| 2026-03-18 | 3.170 | 3.180 | 3.090 | 3.140 | 3.132 | 70,898,240 |
| 2026-03-17 | 3.200 | 3.270 | 3.160 | 3.160 | 3.152 | 85,321,841 |
| 2026-03-16 | 3.180 | 3.200 | 3.140 | 3.190 | 3.182 | 67,926,977 |
| 2026-03-13 | 3.230 | 3.250 | 3.180 | 3.190 | 3.182 | 74,246,519 |
| 2026-03-12 | 3.240 | 3.260 | 3.220 | 3.230 | 3.222 | 76,455,259 |
| 2026-03-11 | 3.190 | 3.260 | 3.160 | 3.240 | 3.232 | 78,911,928 |
| 2026-03-10 | 3.190 | 3.220 | 3.180 | 3.190 | 3.182 | 69,270,000 |
| 2026-03-09 | 3.160 | 3.200 | 3.100 | 3.180 | 3.172 | 89,551,924 |
| 2026-03-06 | 3.080 | 3.220 | 3.070 | 3.210 | 3.202 | 105,311,136 |
| 2026-03-05 | 3.080 | 3.120 | 3.060 | 3.100 | 3.092 | 89,317,689 |
| 2026-03-04 | 3.000 | 3.060 | 2.990 | 3.020 | 3.013 | 73,595,392 |
| 2026-03-03 | 3.170 | 3.200 | 3.030 | 3.040 | 3.033 | 117,900,592 |
| 2026-03-02 | 3.240 | 3.260 | 3.160 | 3.170 | 3.162 | 108,080,893 |
| 2026-02-27 | 3.280 | 3.310 | 3.260 | 3.300 | 3.292 | 72,703,672 |
| 2026-02-26 | 3.300 | 3.310 | 3.260 | 3.290 | 3.282 | 72,018,178 |
| 2026-02-25 | 3.250 | 3.320 | 3.250 | 3.280 | 3.272 | 101,295,376 |
| 2026-02-24 | 3.210 | 3.260 | 3.210 | 3.240 | 3.232 | 91,133,779 |
| 2026-02-13 | 3.230 | 3.240 | 3.180 | 3.190 | 3.182 | 85,104,968 |
| 2026-02-12 | 3.210 | 3.250 | 3.170 | 3.240 | 3.232 | 86,026,977 |
| 2026-02-11 | 3.220 | 3.240 | 3.210 | 3.210 | 3.202 | 52,222,405 |
| 2026-02-10 | 3.220 | 3.240 | 3.200 | 3.220 | 3.212 | 64,628,714 |
| 2026-02-09 | 3.250 | 3.260 | 3.210 | 3.220 | 3.212 | 72,954,868 |
| 2026-02-06 | 3.190 | 3.250 | 3.150 | 3.210 | 3.202 | 89,919,895 |
| 2026-02-05 | 3.240 | 3.250 | 3.200 | 3.210 | 3.202 | 76,969,436 |
| 2026-02-04 | 3.190 | 3.260 | 3.180 | 3.250 | 3.242 | 99,160,304 |
| 2026-02-03 | 3.180 | 3.230 | 3.170 | 3.200 | 3.192 | 79,480,249 |
| 2026-02-02 | 3.180 | 3.230 | 3.160 | 3.170 | 3.162 | 83,710,800 |
| 2026-01-30 | 3.220 | 3.250 | 3.150 | 3.210 | 3.202 | 101,814,583 |
| 2026-01-29 | 3.270 | 3.310 | 3.220 | 3.250 | 3.242 | 99,688,480 |
| 2026-01-28 | 3.300 | 3.320 | 3.250 | 3.300 | 3.292 | 95,046,749 |
| 2026-01-27 | 3.310 | 3.330 | 3.210 | 3.320 | 3.312 | 142,362,740 |
| 2026-01-26 | 3.400 | 3.460 | 3.300 | 3.310 | 3.302 | 234,028,074 |
| 2026-01-23 | 3.360 | 3.370 | 3.270 | 3.320 | 3.312 | 179,290,274 |
| 2026-01-22 | 3.320 | 3.410 | 3.310 | 3.350 | 3.342 | 319,451,953 |
| 2026-01-21 | 3.180 | 3.440 | 3.180 | 3.310 | 3.302 | 484,124,471 |
| 2026-01-20 | 3.110 | 3.160 | 3.080 | 3.130 | 3.122 | 83,983,500 |
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.