Aotecar New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2.850 | 2.860 | 2.810 | 2.810 | 2.800 | 41,878,795 |
| 2025-04-23 | 2.820 | 2.850 | 2.820 | 2.840 | 2.830 | 51,246,000 |
| 2025-04-22 | 2.830 | 2.850 | 2.800 | 2.800 | 2.790 | 39,792,500 |
| 2025-04-21 | 2.790 | 2.840 | 2.770 | 2.830 | 2.820 | 38,576,188 |
| 2025-04-18 | 2.780 | 2.810 | 2.760 | 2.780 | 2.770 | 34,002,506 |
| 2025-04-17 | 2.770 | 2.810 | 2.760 | 2.770 | 2.760 | 37,506,045 |
| 2025-04-16 | 2.840 | 2.860 | 2.770 | 2.800 | 2.790 | 80,264,791 |
| 2025-04-15 | 2.780 | 3.050 | 2.740 | 2.900 | 2.890 | 134,902,939 |
| 2025-04-14 | 2.740 | 2.800 | 2.730 | 2.770 | 2.760 | 67,900,757 |
| 2025-04-11 | 2.640 | 2.730 | 2.630 | 2.690 | 2.681 | 51,520,014 |
| 2025-04-10 | 2.690 | 2.760 | 2.660 | 2.660 | 2.651 | 85,430,960 |
| 2025-04-09 | 2.570 | 2.660 | 2.360 | 2.630 | 2.621 | 92,656,519 |
| 2025-04-08 | 2.620 | 2.690 | 2.560 | 2.600 | 2.591 | 95,051,391 |
| 2025-04-07 | 2.790 | 2.800 | 2.660 | 2.660 | 2.651 | 86,716,156 |
| 2025-04-03 | 2.950 | 2.990 | 2.940 | 2.950 | 2.940 | 48,718,592 |
| 2025-04-02 | 2.970 | 3.030 | 2.940 | 2.980 | 2.969 | 52,481,563 |
| 2025-04-01 | 2.960 | 3.010 | 2.960 | 2.970 | 2.960 | 46,711,105 |
| 2025-03-31 | 3.050 | 3.050 | 2.960 | 2.960 | 2.950 | 89,165,588 |
| 2025-03-28 | 3.100 | 3.130 | 3.080 | 3.080 | 3.069 | 56,456,298 |
| 2025-03-27 | 3.140 | 3.150 | 3.090 | 3.100 | 3.089 | 66,611,300 |
| 2025-03-26 | 3.120 | 3.190 | 3.110 | 3.150 | 3.139 | 71,981,900 |
| 2025-03-25 | 3.130 | 3.230 | 3.110 | 3.130 | 3.119 | 72,350,600 |
| 2025-03-24 | 3.200 | 3.210 | 3.080 | 3.130 | 3.119 | 104,138,700 |
| 2025-03-21 | 3.280 | 3.300 | 3.200 | 3.210 | 3.199 | 117,021,013 |
| 2025-03-20 | 3.260 | 3.380 | 3.230 | 3.310 | 3.298 | 182,316,811 |
| 2025-03-19 | 3.190 | 3.390 | 3.180 | 3.290 | 3.278 | 221,812,300 |
| 2025-03-18 | 3.190 | 3.200 | 3.150 | 3.200 | 3.189 | 79,029,468 |
| 2025-03-17 | 3.160 | 3.200 | 3.140 | 3.180 | 3.169 | 85,408,570 |
| 2025-03-14 | 3.080 | 3.150 | 3.060 | 3.140 | 3.129 | 84,259,896 |
| 2025-03-13 | 3.160 | 3.170 | 3.060 | 3.090 | 3.079 | 115,259,800 |
| 2025-03-12 | 3.150 | 3.190 | 3.140 | 3.160 | 3.149 | 95,721,305 |
| 2025-03-11 | 3.110 | 3.160 | 3.100 | 3.130 | 3.119 | 74,954,400 |
| 2025-03-10 | 3.140 | 3.190 | 3.130 | 3.140 | 3.129 | 71,587,300 |
| 2025-03-07 | 3.150 | 3.210 | 3.120 | 3.140 | 3.129 | 100,889,000 |
| 2025-03-06 | 3.160 | 3.200 | 3.150 | 3.170 | 3.159 | 92,516,660 |
| 2025-03-05 | 3.130 | 3.160 | 3.090 | 3.150 | 3.139 | 88,555,888 |
| 2025-03-04 | 3.080 | 3.170 | 3.050 | 3.130 | 3.119 | 99,515,200 |
| 2025-03-03 | 3.160 | 3.220 | 3.100 | 3.110 | 3.099 | 167,399,345 |
| 2025-02-28 | 3.300 | 3.530 | 3.180 | 3.190 | 3.179 | 276,839,975 |
| 2025-02-27 | 3.300 | 3.320 | 3.160 | 3.210 | 3.199 | 139,736,639 |
| 2025-02-26 | 3.210 | 3.310 | 3.200 | 3.300 | 3.288 | 160,546,742 |
| 2025-02-25 | 3.200 | 3.270 | 3.150 | 3.220 | 3.209 | 135,168,261 |
| 2025-02-24 | 3.160 | 3.230 | 3.130 | 3.200 | 3.189 | 129,883,224 |
| 2025-02-21 | 3.140 | 3.180 | 3.100 | 3.160 | 3.149 | 77,414,558 |
| 2025-02-20 | 3.140 | 3.150 | 3.090 | 3.130 | 3.119 | 72,245,735 |
| 2025-02-19 | 3.070 | 3.140 | 3.060 | 3.140 | 3.129 | 87,061,743 |
| 2025-02-18 | 3.160 | 3.170 | 3.050 | 3.070 | 3.059 | 87,214,245 |
| 2025-02-17 | 3.150 | 3.180 | 3.120 | 3.150 | 3.139 | 83,768,085 |
| 2025-02-14 | 3.160 | 3.190 | 3.120 | 3.150 | 3.139 | 78,315,951 |
| 2025-02-13 | 3.190 | 3.240 | 3.140 | 3.150 | 3.139 | 92,364,068 |
| 2025-02-12 | 3.160 | 3.190 | 3.150 | 3.190 | 3.179 | 68,819,851 |
| 2025-02-11 | 3.190 | 3.200 | 3.150 | 3.180 | 3.169 | 79,186,270 |
| 2025-02-10 | 3.230 | 3.240 | 3.170 | 3.190 | 3.179 | 97,140,045 |
| 2025-02-07 | 3.180 | 3.240 | 3.150 | 3.220 | 3.209 | 143,115,422 |
| 2025-02-06 | 3.050 | 3.170 | 3.020 | 3.160 | 3.149 | 113,372,859 |
| 2025-02-05 | 3.010 | 3.060 | 2.990 | 3.050 | 3.039 | 69,288,061 |
| 2025-01-27 | 3.040 | 3.070 | 2.970 | 2.970 | 2.960 | 64,444,300 |
| 2025-01-24 | 3.010 | 3.040 | 3.000 | 3.030 | 3.019 | 60,084,925 |
| 2025-01-23 | 3.050 | 3.100 | 3.010 | 3.010 | 2.999 | 78,184,900 |
| 2025-01-22 | 3.050 | 3.060 | 3.000 | 3.020 | 3.009 | 54,993,860 |
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.