Aotecar New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.010 | 3.140 | 3.010 | 3.110 | 3.102 | 136,442,498 |
| 2026-01-16 | 3.040 | 3.060 | 3.010 | 3.020 | 3.013 | 66,435,814 |
| 2026-01-15 | 3.020 | 3.070 | 3.010 | 3.030 | 3.023 | 76,969,012 |
| 2026-01-14 | 3.050 | 3.090 | 3.000 | 3.030 | 3.023 | 104,349,761 |
| 2026-01-13 | 3.090 | 3.100 | 3.030 | 3.030 | 3.023 | 92,155,900 |
| 2026-01-12 | 3.010 | 3.090 | 3.000 | 3.090 | 3.082 | 128,906,763 |
| 2026-01-09 | 3.000 | 3.030 | 2.980 | 3.010 | 3.003 | 77,698,012 |
| 2026-01-08 | 3.010 | 3.030 | 2.990 | 3.010 | 3.003 | 62,364,852 |
| 2026-01-07 | 3.060 | 3.080 | 3.000 | 3.010 | 3.003 | 89,631,325 |
| 2026-01-06 | 3.000 | 3.090 | 2.990 | 3.070 | 3.062 | 128,582,758 |
| 2026-01-05 | 2.980 | 3.000 | 2.970 | 2.990 | 2.983 | 69,165,468 |
| 2025-12-31 | 3.000 | 3.010 | 2.950 | 2.980 | 2.973 | 54,734,300 |
| 2025-12-30 | 2.960 | 3.010 | 2.940 | 2.990 | 2.983 | 59,960,556 |
| 2025-12-29 | 2.980 | 3.000 | 2.960 | 2.960 | 2.953 | 44,402,892 |
| 2025-12-26 | 2.990 | 3.010 | 2.960 | 2.980 | 2.973 | 48,585,976 |
| 2025-12-25 | 2.970 | 3.000 | 2.950 | 2.990 | 2.983 | 45,062,895 |
| 2025-12-24 | 2.960 | 2.990 | 2.960 | 2.970 | 2.963 | 39,931,300 |
| 2025-12-23 | 3.010 | 3.020 | 2.950 | 2.960 | 2.953 | 58,513,000 |
| 2025-12-22 | 3.000 | 3.050 | 2.990 | 3.010 | 3.003 | 70,711,600 |
| 2025-12-19 | 2.900 | 3.000 | 2.890 | 2.990 | 2.983 | 91,040,635 |
| 2025-12-18 | 2.870 | 2.920 | 2.860 | 2.890 | 2.883 | 48,593,805 |
| 2025-12-17 | 2.870 | 2.900 | 2.850 | 2.890 | 2.883 | 50,193,585 |
| 2025-12-16 | 2.900 | 2.920 | 2.850 | 2.870 | 2.863 | 51,237,796 |
| 2025-12-15 | 2.890 | 2.920 | 2.860 | 2.890 | 2.883 | 44,485,700 |
| 2025-12-12 | 2.910 | 2.950 | 2.890 | 2.900 | 2.893 | 55,627,693 |
| 2025-12-11 | 3.010 | 3.020 | 2.910 | 2.910 | 2.903 | 84,077,685 |
| 2025-12-10 | 3.000 | 3.020 | 2.980 | 3.010 | 3.003 | 47,145,016 |
| 2025-12-09 | 3.030 | 3.050 | 3.000 | 3.010 | 3.003 | 48,836,214 |
| 2025-12-08 | 3.050 | 3.070 | 3.030 | 3.040 | 3.033 | 52,181,667 |
| 2025-12-05 | 2.990 | 3.050 | 2.970 | 3.040 | 3.033 | 65,732,500 |
| 2025-12-04 | 3.010 | 3.030 | 2.980 | 2.990 | 2.983 | 56,199,123 |
| 2025-12-03 | 3.030 | 3.050 | 3.000 | 3.010 | 3.003 | 51,417,431 |
| 2025-12-02 | 3.030 | 3.040 | 2.990 | 3.030 | 3.023 | 57,654,484 |
| 2025-12-01 | 3.010 | 3.040 | 3.000 | 3.030 | 3.023 | 57,799,780 |
| 2025-11-28 | 3.000 | 3.020 | 2.960 | 3.020 | 3.013 | 60,502,346 |
| 2025-11-27 | 3.020 | 3.040 | 3.000 | 3.000 | 2.993 | 44,926,451 |
| 2025-11-26 | 2.990 | 3.070 | 2.980 | 3.020 | 3.013 | 71,047,172 |
| 2025-11-25 | 3.020 | 3.030 | 2.990 | 2.990 | 2.983 | 65,462,691 |
| 2025-11-24 | 3.010 | 3.040 | 2.980 | 3.000 | 2.993 | 58,252,026 |
| 2025-11-21 | 3.100 | 3.130 | 2.990 | 2.990 | 2.983 | 96,405,000 |
| 2025-11-20 | 3.150 | 3.190 | 3.100 | 3.130 | 3.122 | 68,815,910 |
| 2025-11-19 | 3.220 | 3.240 | 3.130 | 3.150 | 3.142 | 85,667,618 |
| 2025-11-18 | 3.290 | 3.290 | 3.190 | 3.230 | 3.222 | 109,081,043 |
| 2025-11-17 | 3.230 | 3.290 | 3.220 | 3.290 | 3.282 | 93,974,835 |
| 2025-11-14 | 3.230 | 3.280 | 3.220 | 3.230 | 3.222 | 78,240,972 |
| 2025-11-13 | 3.180 | 3.260 | 3.150 | 3.250 | 3.242 | 93,382,167 |
| 2025-11-12 | 3.260 | 3.260 | 3.170 | 3.180 | 3.172 | 88,130,573 |
| 2025-11-11 | 3.240 | 3.270 | 3.230 | 3.260 | 3.252 | 71,096,700 |
| 2025-11-10 | 3.250 | 3.260 | 3.210 | 3.230 | 3.222 | 74,885,066 |
| 2025-11-07 | 3.270 | 3.290 | 3.240 | 3.250 | 3.242 | 71,761,695 |
| 2025-11-06 | 3.260 | 3.300 | 3.250 | 3.290 | 3.282 | 104,544,439 |
| 2025-11-05 | 3.170 | 3.250 | 3.160 | 3.240 | 3.232 | 121,322,283 |
| 2025-11-04 | 3.190 | 3.230 | 3.170 | 3.200 | 3.192 | 85,835,308 |
| 2025-11-03 | 3.170 | 3.210 | 3.150 | 3.210 | 3.202 | 70,437,286 |
| 2025-10-31 | 3.140 | 3.220 | 3.140 | 3.180 | 3.172 | 74,618,753 |
| 2025-10-30 | 3.170 | 3.200 | 3.140 | 3.150 | 3.142 | 73,576,100 |
| 2025-10-29 | 3.180 | 3.190 | 3.140 | 3.180 | 3.172 | 66,314,380 |
| 2025-10-28 | 3.200 | 3.230 | 3.180 | 3.190 | 3.182 | 80,354,160 |
| 2025-10-27 | 3.220 | 3.230 | 3.150 | 3.170 | 3.162 | 69,804,853 |
| 2025-10-24 | 3.170 | 3.200 | 3.150 | 3.190 | 3.182 | 57,099,700 |
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.