Aotecar New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.080 | 3.090 | 3.010 | 3.060 | 3.049 | 74,714,207 |
| 2025-01-20 | 3.020 | 3.090 | 2.990 | 3.060 | 3.049 | 92,780,100 |
| 2025-01-17 | 2.980 | 3.010 | 2.960 | 2.990 | 2.979 | 62,944,463 |
| 2025-01-16 | 2.990 | 3.010 | 2.940 | 2.990 | 2.979 | 83,804,344 |
| 2025-01-15 | 2.970 | 2.990 | 2.920 | 2.950 | 2.940 | 73,921,340 |
| 2025-01-14 | 2.810 | 2.980 | 2.810 | 2.980 | 2.969 | 120,403,564 |
| 2025-01-13 | 2.780 | 2.850 | 2.750 | 2.810 | 2.800 | 64,065,100 |
| 2025-01-10 | 2.900 | 2.940 | 2.820 | 2.820 | 2.810 | 84,619,166 |
| 2025-01-09 | 2.840 | 2.920 | 2.820 | 2.900 | 2.890 | 92,319,590 |
| 2025-01-08 | 2.890 | 2.890 | 2.780 | 2.860 | 2.850 | 95,308,793 |
| 2025-01-07 | 2.850 | 2.900 | 2.850 | 2.890 | 2.880 | 80,106,464 |
| 2025-01-06 | 2.800 | 2.880 | 2.790 | 2.850 | 2.840 | 84,281,994 |
| 2025-01-03 | 2.970 | 3.000 | 2.840 | 2.840 | 2.830 | 112,590,442 |
| 2025-01-02 | 3.040 | 3.080 | 2.940 | 2.970 | 2.960 | 107,148,433 |
| 2024-12-31 | 3.140 | 3.180 | 3.050 | 3.050 | 3.039 | 107,055,539 |
| 2024-12-30 | 3.160 | 3.190 | 3.120 | 3.140 | 3.129 | 96,417,041 |
| 2024-12-27 | 3.180 | 3.270 | 3.170 | 3.190 | 3.179 | 144,907,120 |
| 2024-12-26 | 3.150 | 3.260 | 3.130 | 3.180 | 3.169 | 142,034,140 |
| 2024-12-25 | 3.310 | 3.310 | 3.140 | 3.180 | 3.169 | 214,959,730 |
| 2024-12-24 | 3.200 | 3.510 | 3.190 | 3.360 | 3.348 | 358,172,340 |
| 2024-12-23 | 3.400 | 3.490 | 3.210 | 3.210 | 3.199 | 278,304,493 |
| 2024-12-20 | 3.600 | 3.670 | 3.360 | 3.400 | 3.388 | 471,605,108 |
| 2024-12-19 | 4.020 | 4.180 | 3.600 | 3.680 | 3.667 | 778,009,630 |
| 2024-12-18 | 3.720 | 3.910 | 3.660 | 3.910 | 3.896 | 182,288,176 |
| 2024-12-17 | 3.230 | 3.550 | 3.170 | 3.550 | 3.537 | 233,816,747 |
| 2024-12-16 | 3.270 | 3.300 | 3.210 | 3.230 | 3.219 | 71,498,685 |
| 2024-12-13 | 3.330 | 3.350 | 3.250 | 3.260 | 3.248 | 117,403,027 |
| 2024-12-12 | 3.390 | 3.420 | 3.310 | 3.360 | 3.348 | 106,588,573 |
| 2024-12-11 | 3.340 | 3.390 | 3.310 | 3.380 | 3.368 | 121,457,366 |
| 2024-12-10 | 3.460 | 3.480 | 3.330 | 3.350 | 3.338 | 176,196,412 |
| 2024-12-09 | 3.400 | 3.470 | 3.340 | 3.390 | 3.378 | 162,613,500 |
| 2024-12-06 | 3.330 | 3.480 | 3.280 | 3.410 | 3.398 | 218,272,133 |
| 2024-12-05 | 3.180 | 3.500 | 3.160 | 3.370 | 3.358 | 279,535,811 |
| 2024-12-04 | 3.180 | 3.230 | 3.150 | 3.190 | 3.179 | 108,269,500 |
| 2024-12-03 | 3.180 | 3.200 | 3.120 | 3.200 | 3.189 | 109,386,378 |
| 2024-12-02 | 3.060 | 3.190 | 3.060 | 3.180 | 3.169 | 117,460,754 |
| 2024-11-29 | 2.990 | 3.080 | 2.970 | 3.060 | 3.049 | 111,587,425 |
| 2024-11-28 | 2.980 | 3.050 | 2.960 | 2.990 | 2.979 | 84,477,100 |
| 2024-11-27 | 2.960 | 2.970 | 2.860 | 2.970 | 2.960 | 84,541,800 |
| 2024-11-26 | 2.980 | 3.000 | 2.950 | 2.960 | 2.950 | 70,589,450 |
| 2024-11-25 | 2.940 | 3.040 | 2.910 | 3.000 | 2.989 | 82,878,038 |
| 2024-11-22 | 3.020 | 3.070 | 2.920 | 2.940 | 2.930 | 109,007,428 |
| 2024-11-21 | 3.050 | 3.070 | 3.000 | 3.040 | 3.029 | 81,062,746 |
| 2024-11-20 | 3.040 | 3.080 | 3.010 | 3.070 | 3.059 | 95,455,300 |
| 2024-11-19 | 2.980 | 3.050 | 2.950 | 3.050 | 3.039 | 106,250,328 |
| 2024-11-18 | 2.990 | 3.070 | 2.920 | 2.950 | 2.940 | 109,028,167 |
| 2024-11-15 | 3.040 | 3.090 | 2.950 | 2.960 | 2.950 | 120,685,576 |
| 2024-11-14 | 3.180 | 3.200 | 3.060 | 3.070 | 3.059 | 118,133,700 |
| 2024-11-13 | 3.200 | 3.230 | 3.130 | 3.190 | 3.179 | 164,721,272 |
| 2024-11-12 | 3.340 | 3.440 | 3.240 | 3.280 | 3.268 | 232,434,094 |
| 2024-11-11 | 3.160 | 3.500 | 3.160 | 3.380 | 3.368 | 315,409,624 |
| 2024-11-08 | 3.630 | 3.630 | 3.210 | 3.220 | 3.209 | 565,458,904 |
| 2024-11-07 | 3.180 | 3.300 | 3.150 | 3.300 | 3.288 | 98,609,748 |
| 2024-11-06 | 2.900 | 3.070 | 2.860 | 3.000 | 2.989 | 244,144,810 |
| 2024-11-05 | 2.850 | 2.910 | 2.850 | 2.900 | 2.890 | 115,797,679 |
| 2024-11-04 | 2.790 | 2.860 | 2.770 | 2.850 | 2.840 | 67,178,743 |
| 2024-11-01 | 2.900 | 2.900 | 2.750 | 2.780 | 2.770 | 106,037,040 |
| 2024-10-31 | 2.840 | 2.920 | 2.830 | 2.900 | 2.890 | 105,378,597 |
| 2024-10-30 | 2.800 | 2.870 | 2.770 | 2.840 | 2.830 | 80,107,207 |
| 2024-10-29 | 2.910 | 2.940 | 2.800 | 2.820 | 2.810 | 101,308,100 |
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.