Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.640	2.690	2.630	2.690	2.671	35,782,366
2022-11-03	2.630	2.660	2.610	2.640	2.621	23,180,592
2022-11-02	2.580	2.650	2.570	2.640	2.621	30,467,660
2022-11-01	2.540	2.580	2.500	2.580	2.562	23,668,105
2022-10-31	2.490	2.550	2.470	2.520	2.502	24,788,480
2022-10-28	2.620	2.640	2.470	2.490	2.472	39,419,063
2022-10-27	2.640	2.690	2.630	2.630	2.611	24,358,883
2022-10-26	2.600	2.650	2.580	2.630	2.611	26,908,890
2022-10-25	2.560	2.600	2.500	2.590	2.571	24,464,096
2022-10-24	2.590	2.620	2.540	2.560	2.542	22,597,397
2022-10-21	2.590	2.610	2.570	2.580	2.562	15,948,101
2022-10-20	2.620	2.630	2.550	2.590	2.571	25,190,751
2022-10-19	2.610	2.650	2.590	2.610	2.591	23,992,119
2022-10-18	2.630	2.650	2.600	2.610	2.591	19,997,392
2022-10-17	2.570	2.620	2.570	2.610	2.591	19,204,734
2022-10-14	2.600	2.620	2.580	2.600	2.581	22,682,280
2022-10-13	2.560	2.590	2.550	2.580	2.562	20,665,745
2022-10-12	2.500	2.580	2.450	2.580	2.562	31,745,215
2022-10-11	2.460	2.500	2.420	2.480	2.462	19,497,496
2022-10-10	2.540	2.550	2.450	2.460	2.442	18,252,050
2022-09-30	2.490	2.580	2.460	2.540	2.522	32,919,687
2022-09-29	2.580	2.580	2.470	2.490	2.472	26,743,720
2022-09-28	2.630	2.630	2.530	2.550	2.532	21,279,030
2022-09-27	2.580	2.650	2.570	2.630	2.611	18,335,824
2022-09-26	2.610	2.640	2.570	2.580	2.562	19,301,260
2022-09-23	2.680	2.690	2.580	2.620	2.601	20,551,194
2022-09-22	2.690	2.710	2.670	2.670	2.651	18,755,265
2022-09-21	2.690	2.720	2.650	2.710	2.691	20,747,395
2022-09-20	2.630	2.730	2.620	2.700	2.681	33,930,067
2022-09-19	2.600	2.620	2.550	2.590	2.571	22,538,409
2022-09-16	2.680	2.680	2.590	2.600	2.581	27,104,215
2022-09-15	2.800	2.800	2.650	2.680	2.661	43,527,912
2022-09-14	2.800	2.820	2.770	2.780	2.760	24,610,890
2022-09-13	2.860	2.890	2.830	2.840	2.820	22,172,000
2022-09-09	2.870	2.900	2.840	2.860	2.840	24,441,665
2022-09-08	2.940	2.950	2.860	2.870	2.849	34,155,387
2022-09-07	2.850	2.930	2.820	2.930	2.909	39,946,146
2022-09-06	2.800	2.840	2.780	2.830	2.810	25,447,424
2022-09-05	2.800	2.810	2.760	2.800	2.780	25,366,190
2022-09-02	2.790	2.820	2.760	2.810	2.790	25,044,882
2022-09-01	2.850	2.870	2.780	2.790	2.770	37,311,496
2022-08-31	2.970	2.980	2.850	2.860	2.840	45,967,108
2022-08-30	3.020	3.050	2.950	2.980	2.959	29,369,984
2022-08-29	2.920	3.030	2.870	3.020	2.998	40,688,253
2022-08-26	2.970	3.000	2.960	2.960	2.939	36,312,663
2022-08-25	3.060	3.090	2.950	2.980	2.959	68,994,057
2022-08-24	3.190	3.380	3.060	3.060	3.038	122,721,703
2022-08-23	3.140	3.210	3.140	3.170	3.147	46,265,335
2022-08-22	3.240	3.250	3.140	3.170	3.147	74,997,119
2022-08-19	3.430	3.440	3.230	3.240	3.217	109,398,454
2022-08-18	3.450	3.500	3.400	3.450	3.425	70,965,305
2022-08-17	3.390	3.480	3.350	3.470	3.445	101,260,423
2022-08-16	3.290	3.400	3.250	3.380	3.356	99,591,813
2022-08-15	3.160	3.290	3.130	3.250	3.227	71,609,948
2022-08-12	3.150	3.270	3.130	3.180	3.157	59,289,754
2022-08-11	3.150	3.170	3.100	3.170	3.147	45,145,986
2022-08-10	3.150	3.210	3.100	3.130	3.108	48,078,512
2022-08-09	3.180	3.220	3.140	3.150	3.127	57,293,144
2022-08-08	3.020	3.220	2.970	3.200	3.177	97,016,513
2022-08-05	3.060	3.070	2.980	3.030	3.008	37,316,060

← NewerPage 17 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.