Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.960	2.980	2.930	2.930	2.923	59,979,414
2025-07-22	2.950	2.960	2.930	2.960	2.953	57,708,930
2025-07-21	2.920	2.970	2.910	2.950	2.943	63,792,737
2025-07-18	2.940	2.940	2.910	2.920	2.913	37,140,000
2025-07-17	2.920	2.930	2.910	2.920	2.913	37,091,247
2025-07-16	2.890	2.930	2.880	2.920	2.913	59,587,300
2025-07-15	2.910	2.920	2.860	2.880	2.873	58,589,099
2025-07-14	2.910	2.940	2.900	2.910	2.903	38,236,126
2025-07-11	2.920	2.930	2.890	2.910	2.903	48,112,889
2025-07-10	2.890	2.930	2.880	2.910	2.903	46,172,432
2025-07-09	2.910	2.920	2.890	2.900	2.893	37,083,165
2025-07-08	2.870	2.910	2.860	2.910	2.903	41,510,337
2025-07-07	2.870	2.880	2.850	2.880	2.870	31,718,477
2025-07-04	2.890	2.900	2.870	2.870	2.860	39,705,680
2025-07-03	2.880	2.910	2.880	2.890	2.880	30,342,772
2025-07-02	2.900	2.900	2.870	2.880	2.870	40,611,800
2025-07-01	2.900	2.920	2.880	2.890	2.880	45,307,198
2025-06-30	2.910	2.930	2.890	2.900	2.890	60,330,390
2025-06-27	3.020	3.090	2.910	2.910	2.900	120,618,606
2025-06-26	2.940	2.950	2.910	2.910	2.900	46,357,500
2025-06-25	2.920	2.950	2.910	2.940	2.930	53,524,990
2025-06-24	2.830	2.920	2.820	2.910	2.900	76,527,459
2025-06-23	2.760	2.820	2.760	2.810	2.800	36,414,065
2025-06-20	2.790	2.820	2.780	2.780	2.770	34,335,012
2025-06-19	2.810	2.840	2.780	2.780	2.770	38,055,880
2025-06-18	2.850	2.850	2.810	2.820	2.810	38,195,400
2025-06-17	2.840	2.860	2.820	2.850	2.840	35,952,671
2025-06-16	2.820	2.840	2.810	2.830	2.820	26,321,334
2025-06-13	2.890	2.900	2.820	2.830	2.820	53,010,946
2025-06-12	2.890	2.920	2.880	2.900	2.890	35,058,427
2025-06-11	2.900	2.940	2.890	2.900	2.890	44,519,608
2025-06-10	2.910	2.920	2.850	2.880	2.870	46,766,848
2025-06-09	2.910	2.930	2.890	2.910	2.900	39,717,202
2025-06-06	2.900	2.910	2.880	2.900	2.890	29,394,000
2025-06-05	2.920	2.930	2.890	2.900	2.890	36,332,400
2025-06-04	2.900	2.920	2.890	2.910	2.900	30,855,660
2025-06-03	2.890	2.920	2.870	2.890	2.880	40,531,200
2025-05-30	2.990	2.990	2.900	2.900	2.890	72,524,280
2025-05-29	2.920	3.030	2.910	2.990	2.979	71,369,227
2025-05-28	2.940	2.970	2.910	2.920	2.910	38,734,312
2025-05-27	2.950	2.960	2.910	2.940	2.930	51,049,956
2025-05-26	2.930	2.990	2.930	2.950	2.940	51,023,351
2025-05-23	3.010	3.020	2.940	2.940	2.930	71,322,400
2025-05-22	3.090	3.120	2.990	3.000	2.989	106,228,600
2025-05-21	3.060	3.130	3.040	3.110	3.099	113,093,559
2025-05-20	3.030	3.090	3.010	3.080	3.069	100,143,170
2025-05-19	2.980	3.030	2.930	3.030	3.019	75,018,108
2025-05-16	2.930	3.010	2.920	2.980	2.969	73,806,122
2025-05-15	2.940	3.020	2.910	2.940	2.930	75,825,368
2025-05-14	2.970	2.980	2.920	2.950	2.940	58,636,824
2025-05-13	3.000	3.030	2.960	2.970	2.960	58,473,490
2025-05-12	2.990	3.020	2.960	2.980	2.969	49,956,375
2025-05-09	2.990	3.000	2.940	2.960	2.950	45,571,432
2025-05-08	2.920	2.990	2.910	2.980	2.969	64,770,805
2025-05-07	2.960	2.970	2.910	2.930	2.920	56,024,057
2025-05-06	2.890	2.940	2.870	2.930	2.920	52,105,721
2025-04-30	2.830	2.860	2.830	2.850	2.840	39,085,560
2025-04-29	2.810	2.850	2.790	2.820	2.810	34,772,588
2025-04-28	2.860	2.860	2.800	2.810	2.800	37,655,800
2025-04-25	2.840	2.880	2.820	2.860	2.850	56,279,700

← NewerPage 6 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.