Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.400	2.420	2.380	2.380	2.380	32,542,937
2026-10-20	2.420	2.440	2.380	2.400	2.400	37,619,364
2026-10-19	2.400	2.440	2.390	2.430	2.430	39,540,595
2026-10-16	2.390	2.450	2.380	2.410	2.410	51,487,117
2026-10-15	2.400	2.420	2.370	2.370	2.370	55,106,500
2026-10-14	2.460	2.480	2.420	2.430	2.430	45,991,484
2026-10-13	2.470	2.490	2.430	2.470	2.470	52,404,230
2026-10-12	2.500	2.520	2.460	2.480	2.480	41,312,906
2026-10-09	2.450	2.510	2.440	2.500	2.500	58,685,926
2026-10-08	2.480	2.500	2.440	2.460	2.460	48,127,000
2026-09-30	2.470	2.520	2.440	2.480	2.480	43,378,711
2026-09-29	2.420	2.480	2.410	2.460	2.460	44,782,344
2026-09-28	2.460	2.480	2.390	2.420	2.420	52,469,375
2026-09-24	2.490	2.510	2.450	2.470	2.470	47,428,508
2026-09-23	2.500	2.540	2.480	2.480	2.480	45,371,160
2026-09-22	2.540	2.560	2.500	2.510	2.510	49,878,258
2026-09-21	2.490	2.550	2.480	2.520	2.520	52,074,145
2026-09-18	2.540	2.550	2.480	2.490	2.490	59,928,328
2026-09-17	2.480	2.550	2.470	2.540	2.540	65,210,160
2026-09-16	2.480	2.500	2.450	2.490	2.490	39,376,398
2026-09-15	2.540	2.550	2.470	2.480	2.480	52,504,754
2026-09-14	2.470	2.550	2.460	2.540	2.540	60,716,301
2026-09-11	2.520	2.530	2.440	2.480	2.480	68,603,312
2026-09-10	2.570	2.570	2.540	2.540	2.540	40,881,945
2026-09-09	2.580	2.590	2.560	2.580	2.580	35,588,801
2026-09-08	2.550	2.600	2.530	2.580	2.580	50,291,047
2026-09-07	2.550	2.570	2.530	2.550	2.550	35,294,602
2026-09-04	2.570	2.600	2.540	2.550	2.550	49,417,031
2026-09-03	2.600	2.610	2.550	2.560	2.560	43,081,879
2026-09-02	2.600	2.610	2.550	2.600	2.600	45,404,105
2026-09-01	2.590	2.620	2.580	2.610	2.610	57,167,168
2026-08-31	2.600	2.600	2.570	2.590	2.590	42,901,605
2026-08-28	2.590	2.620	2.570	2.600	2.600	51,646,812
2026-08-27	2.580	2.610	2.560	2.600	2.600	72,426,414
2026-08-26	2.550	2.610	2.540	2.560	2.560	54,345,289
2026-08-25	2.470	2.560	2.460	2.550	2.550	65,866,797
2026-08-24	2.470	2.490	2.450	2.470	2.470	36,226,391
2026-08-21	2.450	2.480	2.430	2.470	2.470	37,362,699
2026-08-20	2.430	2.480	2.420	2.460	2.460	44,910,727
2026-08-19	2.480	2.510	2.410	2.420	2.420	58,561,359
2026-08-18	2.520	2.520	2.470	2.490	2.490	41,289,137
2026-08-17	2.480	2.520	2.450	2.520	2.520	51,411,953
2026-08-14	2.510	2.520	2.470	2.480	2.480	47,213,199
2026-08-13	2.550	2.560	2.510	2.510	2.510	53,866,438
2026-08-12	2.520	2.560	2.510	2.550	2.550	46,351,320
2026-08-11	2.530	2.550	2.510	2.520	2.520	38,928,078
2026-08-10	2.510	2.550	2.490	2.530	2.530	48,504,941
2026-08-07	2.520	2.520	2.480	2.510	2.510	44,726,480
2026-08-06	2.550	2.560	2.490	2.520	2.520	52,147,398
2026-08-05	2.590	2.600	2.540	2.550	2.550	47,526,898
2026-08-04	2.620	2.630	2.570	2.590	2.590	44,143,398
2026-08-03	2.570	2.620	2.550	2.610	2.610	47,861,699
2026-07-31	2.560	2.590	2.560	2.560	2.560	52,304,500
2026-07-30	2.540	2.600	2.530	2.550	2.550	58,858,754
2026-07-29	2.510	2.560	2.500	2.550	2.550	66,258,914
2026-07-28	2.460	2.530	2.460	2.500	2.500	49,184,062
2026-07-27	2.440	2.490	2.430	2.480	2.480	47,146,871
2026-07-24	2.470	2.480	2.420	2.430	2.430	48,179,742
2026-07-23	2.430	2.490	2.420	2.480	2.480	57,914,527
2026-07-22	2.450	2.470	2.410	2.430	2.430	56,099,496

Page 1 of 5 · 243 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.