Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.990	2.990	2.940	2.950	2.929	84,327,762
2023-02-02	3.020	3.050	2.910	3.040	3.018	166,697,541
2023-02-01	3.060	3.180	2.970	3.020	2.998	260,843,408
2023-01-31	2.800	2.980	2.800	2.980	2.959	115,738,525
2023-01-30	2.700	2.740	2.680	2.710	2.691	72,005,236
2023-01-20	2.650	2.660	2.620	2.640	2.621	33,597,242
2023-01-19	2.620	2.670	2.590	2.660	2.641	45,630,846
2023-01-18	2.580	2.740	2.560	2.630	2.611	78,170,013
2023-01-17	2.590	2.590	2.560	2.570	2.552	18,521,852
2023-01-16	2.570	2.590	2.540	2.580	2.562	35,517,175
2023-01-13	2.570	2.600	2.550	2.580	2.562	27,360,690
2023-01-12	2.540	2.590	2.540	2.560	2.542	30,279,060
2023-01-11	2.590	2.600	2.540	2.540	2.522	37,945,141
2023-01-10	2.590	2.610	2.550	2.610	2.591	66,823,961
2023-01-09	2.510	2.620	2.510	2.570	2.552	67,847,506
2023-01-06	2.530	2.580	2.510	2.520	2.502	47,107,433
2023-01-05	2.520	2.580	2.480	2.540	2.522	81,803,709
2023-01-04	2.530	2.540	2.480	2.510	2.492	79,846,573
2023-01-03	2.500	2.640	2.460	2.580	2.562	142,495,804
2022-12-30	2.290	2.500	2.280	2.500	2.482	49,123,324
2022-12-29	2.290	2.320	2.270	2.270	2.254	16,334,085
2022-12-28	2.320	2.320	2.290	2.300	2.284	15,449,973
2022-12-27	2.340	2.350	2.320	2.330	2.313	12,778,706
2022-12-26	2.310	2.340	2.290	2.340	2.323	14,506,100
2022-12-23	2.320	2.330	2.290	2.310	2.293	17,678,300
2022-12-22	2.400	2.420	2.330	2.330	2.313	19,508,523
2022-12-21	2.420	2.430	2.350	2.370	2.353	20,932,500
2022-12-20	2.400	2.430	2.360	2.420	2.403	20,273,276
2022-12-19	2.480	2.500	2.410	2.420	2.403	24,636,600
2022-12-16	2.500	2.510	2.470	2.480	2.462	17,601,153
2022-12-15	2.450	2.520	2.440	2.520	2.502	26,647,489
2022-12-14	2.470	2.480	2.450	2.450	2.432	20,378,613
2022-12-13	2.500	2.510	2.470	2.470	2.452	24,093,056
2022-12-12	2.520	2.520	2.490	2.500	2.482	17,926,604
2022-12-09	2.550	2.560	2.510	2.530	2.512	18,192,221
2022-12-08	2.560	2.570	2.530	2.540	2.522	15,786,867
2022-12-07	2.570	2.590	2.560	2.560	2.542	16,992,200
2022-12-06	2.600	2.600	2.560	2.570	2.552	17,699,000
2022-12-05	2.580	2.610	2.570	2.600	2.581	22,945,191
2022-12-02	2.590	2.600	2.560	2.580	2.562	16,888,400
2022-12-01	2.610	2.640	2.580	2.590	2.571	22,750,640
2022-11-30	2.540	2.600	2.540	2.590	2.571	31,339,616
2022-11-29	2.520	2.560	2.510	2.550	2.532	27,492,224
2022-11-28	2.500	2.510	2.460	2.510	2.492	25,933,117
2022-11-25	2.520	2.540	2.500	2.520	2.502	18,531,500
2022-11-24	2.580	2.580	2.520	2.530	2.512	25,610,200
2022-11-23	2.570	2.570	2.520	2.550	2.532	23,725,079
2022-11-22	2.610	2.620	2.560	2.570	2.552	24,049,962
2022-11-21	2.590	2.610	2.560	2.610	2.591	23,890,435
2022-11-18	2.660	2.660	2.580	2.590	2.571	31,326,010
2022-11-17	2.700	2.700	2.630	2.650	2.631	21,781,640
2022-11-16	2.700	2.710	2.670	2.690	2.671	21,706,647
2022-11-15	2.620	2.700	2.620	2.700	2.681	26,499,491
2022-11-14	2.680	2.690	2.630	2.640	2.621	22,967,600
2022-11-11	2.720	2.760	2.670	2.680	2.661	27,892,177
2022-11-10	2.650	2.690	2.630	2.670	2.651	26,568,513
2022-11-09	2.700	2.700	2.660	2.670	2.651	16,902,511
2022-11-08	2.700	2.720	2.650	2.670	2.651	21,375,143
2022-11-07	2.690	2.740	2.670	2.690	2.671	27,075,931
2022-11-04	2.640	2.690	2.630	2.690	2.671	35,782,366

← NewerPage 16 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.