Aotecar New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.180 | 3.190 | 3.110 | 3.180 | 3.172 | 80,261,485 |
| 2025-10-22 | 3.160 | 3.250 | 3.150 | 3.190 | 3.182 | 96,652,256 |
| 2025-10-21 | 3.080 | 3.260 | 3.060 | 3.180 | 3.172 | 110,616,809 |
| 2025-10-20 | 3.110 | 3.120 | 3.070 | 3.080 | 3.072 | 59,913,600 |
| 2025-10-17 | 3.190 | 3.200 | 3.050 | 3.060 | 3.052 | 112,583,348 |
| 2025-10-16 | 3.250 | 3.260 | 3.170 | 3.190 | 3.182 | 74,367,463 |
| 2025-10-15 | 3.160 | 3.250 | 3.150 | 3.240 | 3.232 | 94,846,312 |
| 2025-10-14 | 3.240 | 3.290 | 3.150 | 3.160 | 3.152 | 120,446,412 |
| 2025-10-13 | 3.170 | 3.240 | 3.120 | 3.230 | 3.222 | 119,716,473 |
| 2025-10-10 | 3.290 | 3.370 | 3.290 | 3.330 | 3.322 | 113,915,667 |
| 2025-10-09 | 3.280 | 3.320 | 3.250 | 3.310 | 3.302 | 112,842,389 |
| 2025-09-30 | 3.380 | 3.400 | 3.270 | 3.280 | 3.272 | 165,853,029 |
| 2025-09-29 | 3.320 | 3.420 | 3.310 | 3.370 | 3.362 | 146,014,057 |
| 2025-09-26 | 3.320 | 3.450 | 3.310 | 3.330 | 3.322 | 184,493,245 |
| 2025-09-25 | 3.400 | 3.480 | 3.320 | 3.340 | 3.332 | 184,069,846 |
| 2025-09-24 | 3.390 | 3.420 | 3.320 | 3.400 | 3.392 | 215,941,215 |
| 2025-09-23 | 3.590 | 3.590 | 3.370 | 3.440 | 3.432 | 448,413,722 |
| 2025-09-22 | 3.260 | 3.590 | 3.210 | 3.590 | 3.581 | 180,964,620 |
| 2025-09-19 | 3.430 | 3.460 | 3.240 | 3.260 | 3.252 | 242,469,195 |
| 2025-09-18 | 3.490 | 3.550 | 3.390 | 3.420 | 3.412 | 289,495,828 |
| 2025-09-17 | 3.500 | 3.580 | 3.430 | 3.510 | 3.501 | 250,161,879 |
| 2025-09-16 | 3.430 | 3.540 | 3.420 | 3.480 | 3.471 | 287,777,846 |
| 2025-09-15 | 3.440 | 3.650 | 3.430 | 3.460 | 3.451 | 369,620,735 |
| 2025-09-12 | 3.340 | 3.490 | 3.320 | 3.400 | 3.392 | 313,496,537 |
| 2025-09-11 | 3.310 | 3.370 | 3.260 | 3.360 | 3.352 | 268,342,169 |
| 2025-09-10 | 3.300 | 3.400 | 3.250 | 3.330 | 3.322 | 424,955,487 |
| 2025-09-09 | 3.080 | 3.400 | 3.060 | 3.400 | 3.392 | 303,767,961 |
| 2025-09-08 | 3.100 | 3.120 | 3.060 | 3.090 | 3.082 | 95,256,302 |
| 2025-09-05 | 3.010 | 3.090 | 2.990 | 3.090 | 3.082 | 136,130,081 |
| 2025-09-04 | 3.030 | 3.080 | 2.970 | 3.020 | 3.013 | 124,147,200 |
| 2025-09-03 | 3.030 | 3.140 | 3.020 | 3.050 | 3.042 | 122,650,860 |
| 2025-09-02 | 2.990 | 3.090 | 2.980 | 3.030 | 3.023 | 156,425,467 |
| 2025-09-01 | 2.990 | 3.030 | 2.960 | 2.990 | 2.983 | 70,745,100 |
| 2025-08-29 | 3.020 | 3.040 | 2.980 | 3.000 | 2.993 | 87,067,031 |
| 2025-08-28 | 3.020 | 3.070 | 2.930 | 3.030 | 3.023 | 123,852,380 |
| 2025-08-27 | 3.070 | 3.120 | 3.010 | 3.010 | 3.003 | 96,687,991 |
| 2025-08-26 | 3.060 | 3.090 | 3.030 | 3.080 | 3.072 | 76,175,551 |
| 2025-08-25 | 3.090 | 3.100 | 3.040 | 3.070 | 3.062 | 87,885,293 |
| 2025-08-22 | 3.080 | 3.110 | 3.040 | 3.070 | 3.062 | 66,924,245 |
| 2025-08-21 | 3.110 | 3.140 | 3.060 | 3.080 | 3.072 | 86,409,777 |
| 2025-08-20 | 3.050 | 3.110 | 3.020 | 3.110 | 3.102 | 89,881,940 |
| 2025-08-19 | 3.030 | 3.060 | 3.000 | 3.060 | 3.052 | 81,966,114 |
| 2025-08-18 | 2.990 | 3.050 | 2.980 | 3.030 | 3.023 | 96,310,263 |
| 2025-08-15 | 2.940 | 2.980 | 2.930 | 2.970 | 2.963 | 53,545,800 |
| 2025-08-14 | 3.010 | 3.020 | 2.940 | 2.940 | 2.933 | 74,696,400 |
| 2025-08-13 | 2.970 | 3.020 | 2.970 | 3.010 | 3.003 | 91,852,087 |
| 2025-08-12 | 3.000 | 3.000 | 2.950 | 2.960 | 2.953 | 51,742,580 |
| 2025-08-11 | 2.930 | 3.020 | 2.920 | 2.990 | 2.983 | 115,658,414 |
| 2025-08-08 | 2.920 | 2.950 | 2.910 | 2.920 | 2.913 | 41,763,288 |
| 2025-08-07 | 2.940 | 2.950 | 2.920 | 2.920 | 2.913 | 43,474,100 |
| 2025-08-06 | 2.930 | 2.950 | 2.920 | 2.940 | 2.933 | 49,396,765 |
| 2025-08-05 | 2.900 | 2.950 | 2.890 | 2.930 | 2.923 | 66,700,692 |
| 2025-08-04 | 2.870 | 2.900 | 2.860 | 2.890 | 2.883 | 32,926,460 |
| 2025-08-01 | 2.870 | 2.900 | 2.870 | 2.880 | 2.873 | 36,853,100 |
| 2025-07-31 | 2.900 | 2.920 | 2.860 | 2.870 | 2.863 | 63,837,444 |
| 2025-07-30 | 2.920 | 2.940 | 2.900 | 2.910 | 2.903 | 50,092,486 |
| 2025-07-29 | 2.950 | 2.960 | 2.910 | 2.930 | 2.923 | 60,100,233 |
| 2025-07-28 | 2.960 | 2.970 | 2.930 | 2.950 | 2.943 | 52,101,700 |
| 2025-07-25 | 2.970 | 2.970 | 2.950 | 2.950 | 2.943 | 42,766,000 |
| 2025-07-24 | 2.930 | 2.970 | 2.920 | 2.970 | 2.963 | 58,602,990 |
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.