Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.720	2.760	2.650	2.670	2.651	56,692,000
2023-10-30	2.770	2.770	2.710	2.710	2.691	64,990,260
2023-10-27	2.710	2.790	2.690	2.770	2.750	90,426,162
2023-10-26	2.630	2.750	2.610	2.730	2.710	85,231,921
2023-10-25	2.560	2.680	2.550	2.660	2.641	58,330,554
2023-10-24	2.520	2.580	2.510	2.560	2.542	34,949,833
2023-10-23	2.570	2.610	2.510	2.520	2.502	38,996,619
2023-10-20	2.550	2.660	2.550	2.580	2.562	41,474,080
2023-10-19	2.650	2.650	2.570	2.580	2.562	51,230,965
2023-10-18	2.690	2.690	2.620	2.660	2.641	65,267,062
2023-10-17	2.710	2.720	2.650	2.700	2.681	63,365,168
2023-10-16	2.700	2.760	2.690	2.730	2.710	81,088,166
2023-10-13	2.670	2.710	2.650	2.690	2.671	57,633,360
2023-10-12	2.660	2.720	2.650	2.680	2.661	76,926,400
2023-10-11	2.720	2.730	2.640	2.660	2.641	64,031,100
2023-10-10	2.670	2.720	2.630	2.700	2.681	122,127,536
2023-10-09	2.520	2.770	2.510	2.720	2.701	214,541,731
2023-09-28	2.490	2.540	2.480	2.520	2.502	22,207,200
2023-09-27	2.470	2.510	2.470	2.480	2.462	16,437,657
2023-09-26	2.510	2.520	2.480	2.480	2.462	14,540,700
2023-09-25	2.510	2.530	2.490	2.520	2.502	17,612,840
2023-09-22	2.470	2.520	2.470	2.520	2.502	18,961,700
2023-09-21	2.510	2.520	2.480	2.480	2.462	26,330,000
2023-09-20	2.530	2.550	2.510	2.520	2.502	18,496,900
2023-09-19	2.570	2.570	2.520	2.530	2.512	31,221,900
2023-09-18	2.500	2.600	2.480	2.570	2.552	64,360,042
2023-09-15	2.480	2.510	2.470	2.510	2.492	29,917,037
2023-09-14	2.500	2.510	2.470	2.480	2.462	30,846,384
2023-09-13	2.580	2.580	2.490	2.520	2.502	56,464,153
2023-09-12	2.480	2.600	2.470	2.590	2.571	95,617,223
2023-09-11	2.450	2.490	2.440	2.480	2.462	30,486,508
2023-09-08	2.440	2.470	2.430	2.450	2.432	24,247,360
2023-09-07	2.510	2.520	2.440	2.450	2.432	40,749,500
2023-09-06	2.510	2.560	2.500	2.520	2.502	44,692,011
2023-09-05	2.560	2.580	2.510	2.520	2.502	83,730,053
2023-09-04	2.480	2.650	2.460	2.590	2.571	132,052,726
2023-09-01	2.470	2.490	2.410	2.410	2.393	63,556,123
2023-08-31	2.570	2.580	2.470	2.480	2.462	53,901,986
2023-08-30	2.630	2.650	2.570	2.580	2.562	35,349,618
2023-08-29	2.560	2.640	2.550	2.630	2.611	37,973,827
2023-08-28	2.630	2.650	2.570	2.580	2.562	41,903,798
2023-08-25	2.520	2.570	2.500	2.510	2.492	30,131,600
2023-08-24	2.530	2.570	2.500	2.530	2.512	23,740,380
2023-08-23	2.570	2.570	2.520	2.520	2.502	20,427,495
2023-08-22	2.560	2.580	2.520	2.560	2.542	26,506,600
2023-08-21	2.560	2.600	2.550	2.550	2.532	18,978,851
2023-08-18	2.610	2.620	2.570	2.570	2.552	20,213,526
2023-08-17	2.570	2.620	2.540	2.600	2.581	28,472,117
2023-08-16	2.580	2.620	2.570	2.580	2.562	19,842,465
2023-08-15	2.630	2.640	2.580	2.600	2.581	24,864,928
2023-08-14	2.640	2.640	2.600	2.640	2.621	26,648,949
2023-08-11	2.730	2.730	2.640	2.650	2.631	27,127,880
2023-08-10	2.720	2.740	2.700	2.710	2.691	18,705,040
2023-08-09	2.740	2.740	2.710	2.720	2.701	20,450,600
2023-08-08	2.770	2.820	2.740	2.750	2.730	31,676,900
2023-08-07	2.770	2.800	2.750	2.760	2.740	24,671,342
2023-08-04	2.790	2.810	2.770	2.780	2.760	33,565,285
2023-08-03	2.800	2.830	2.770	2.790	2.770	40,852,336
2023-08-02	2.800	2.860	2.780	2.830	2.810	52,892,202
2023-08-01	2.770	2.920	2.750	2.820	2.800	92,401,534

← NewerPage 13 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.