Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.840	2.890	2.790	2.890	2.880	91,285,946
2024-10-25	2.780	2.820	2.760	2.800	2.790	90,023,408
2024-10-24	2.740	2.750	2.690	2.730	2.720	64,907,025
2024-10-23	2.660	2.790	2.650	2.730	2.720	118,277,906
2024-10-22	2.580	2.660	2.570	2.660	2.651	89,239,350
2024-10-21	2.620	2.660	2.560	2.580	2.571	79,841,080
2024-10-18	2.510	2.640	2.500	2.600	2.591	96,128,164
2024-10-17	2.560	2.580	2.500	2.510	2.501	52,864,680
2024-10-16	2.500	2.570	2.500	2.550	2.541	55,305,620
2024-10-15	2.580	2.600	2.530	2.540	2.531	65,545,200
2024-10-14	2.560	2.600	2.520	2.590	2.581	69,925,325
2024-10-11	2.680	2.680	2.530	2.560	2.551	77,891,264
2024-10-10	2.700	2.780	2.640	2.670	2.661	85,787,704
2024-10-09	2.900	2.900	2.680	2.690	2.681	128,265,427
2024-10-08	3.110	3.110	2.820	2.980	2.969	213,039,614
2024-09-30	2.690	2.850	2.650	2.830	2.820	170,077,344
2024-09-27	2.510	2.630	2.500	2.600	2.591	90,487,967
2024-09-26	2.410	2.490	2.400	2.490	2.481	66,210,714
2024-09-25	2.420	2.470	2.410	2.410	2.401	57,772,044
2024-09-24	2.360	2.400	2.340	2.400	2.392	47,534,101
2024-09-23	2.350	2.370	2.330	2.350	2.342	16,544,882
2024-09-20	2.360	2.370	2.330	2.360	2.352	20,775,038
2024-09-19	2.310	2.370	2.300	2.360	2.352	39,420,638
2024-09-18	2.290	2.310	2.260	2.310	2.302	22,070,858
2024-09-13	2.310	2.320	2.290	2.290	2.282	18,768,300
2024-09-12	2.320	2.350	2.310	2.320	2.312	22,412,939
2024-09-11	2.320	2.360	2.300	2.320	2.312	29,328,000
2024-09-10	2.330	2.350	2.290	2.340	2.332	24,144,706
2024-09-09	2.320	2.360	2.290	2.330	2.322	21,370,300
2024-09-06	2.360	2.370	2.330	2.340	2.332	22,113,111
2024-09-05	2.360	2.380	2.350	2.370	2.362	16,053,038
2024-09-04	2.350	2.380	2.340	2.360	2.352	21,078,338
2024-09-03	2.350	2.380	2.330	2.360	2.352	22,676,700
2024-09-02	2.360	2.390	2.330	2.340	2.332	32,588,600
2024-08-30	2.340	2.380	2.320	2.360	2.352	39,773,686
2024-08-29	2.300	2.340	2.280	2.330	2.322	30,315,845
2024-08-28	2.280	2.300	2.250	2.290	2.282	17,456,905
2024-08-27	2.290	2.300	2.260	2.270	2.262	17,380,305
2024-08-26	2.260	2.310	2.250	2.300	2.292	23,795,480
2024-08-23	2.250	2.270	2.220	2.260	2.252	22,669,756
2024-08-22	2.280	2.300	2.250	2.250	2.242	24,001,800
2024-08-21	2.290	2.310	2.260	2.280	2.272	16,557,100
2024-08-20	2.320	2.330	2.280	2.290	2.282	35,541,582
2024-08-19	2.330	2.350	2.310	2.330	2.322	17,684,600
2024-08-16	2.360	2.360	2.320	2.330	2.322	19,301,400
2024-08-15	2.330	2.370	2.310	2.350	2.342	27,034,960
2024-08-14	2.330	2.350	2.310	2.330	2.322	20,215,005
2024-08-13	2.320	2.340	2.300	2.330	2.322	18,395,360
2024-08-12	2.330	2.340	2.300	2.310	2.302	21,086,100
2024-08-09	2.360	2.380	2.340	2.340	2.332	25,866,700
2024-08-08	2.350	2.360	2.310	2.350	2.342	25,900,205
2024-08-07	2.360	2.380	2.340	2.350	2.342	22,997,900
2024-08-06	2.370	2.390	2.340	2.370	2.362	26,420,866
2024-08-05	2.390	2.430	2.350	2.350	2.342	37,518,560
2024-08-02	2.430	2.440	2.410	2.410	2.401	25,266,508
2024-08-01	2.450	2.460	2.420	2.440	2.431	30,496,500
2024-07-31	2.400	2.450	2.390	2.450	2.441	42,043,700
2024-07-30	2.400	2.410	2.370	2.390	2.382	21,294,100
2024-07-29	2.400	2.410	2.370	2.390	2.382	22,596,188
2024-07-26	2.330	2.400	2.330	2.390	2.382	30,618,439

← NewerPage 9 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.