Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.050	3.070	2.970	3.040	3.018	43,254,416
2022-08-03	3.100	3.210	3.010	3.030	3.008	61,766,714
2022-08-02	3.180	3.180	3.040	3.120	3.098	72,740,381
2022-08-01	3.240	3.270	3.150	3.210	3.187	63,858,162
2022-07-29	3.170	3.280	3.150	3.240	3.217	87,070,053
2022-07-28	3.200	3.220	3.150	3.160	3.137	55,689,763
2022-07-27	3.120	3.230	3.110	3.180	3.157	83,727,916
2022-07-26	3.000	3.110	2.950	3.100	3.078	80,439,212
2022-07-25	3.160	3.180	3.060	3.100	3.078	45,317,121
2022-07-22	3.150	3.210	3.130	3.160	3.137	60,725,899
2022-07-21	3.090	3.230	3.070	3.160	3.137	95,257,756
2022-07-20	3.120	3.140	3.060	3.110	3.088	50,193,543
2022-07-19	3.090	3.170	3.070	3.120	3.098	75,613,836
2022-07-18	3.000	3.100	2.980	3.080	3.058	65,598,235
2022-07-15	2.960	3.090	2.940	3.000	2.978	83,394,818
2022-07-14	2.900	2.970	2.880	2.940	2.919	41,870,832
2022-07-13	2.860	2.930	2.830	2.910	2.889	34,391,970
2022-07-12	2.930	2.970	2.860	2.860	2.840	43,548,820
2022-07-11	3.000	3.000	2.910	2.950	2.929	58,246,850
2022-07-08	3.140	3.150	2.980	2.990	2.969	112,593,243
2022-07-07	3.150	3.160	3.100	3.120	3.098	70,187,990
2022-07-06	3.160	3.170	3.090	3.130	3.108	63,504,699
2022-07-05	3.130	3.200	3.090	3.140	3.117	76,479,562
2022-07-04	3.150	3.200	3.110	3.170	3.147	111,497,047
2022-07-01	3.120	3.360	3.070	3.210	3.187	169,303,695
2022-06-30	3.210	3.210	3.030	3.050	3.028	137,231,387
2022-06-29	3.330	3.340	3.150	3.150	3.127	195,645,520
2022-06-28	3.250	3.520	3.190	3.380	3.356	209,934,274
2022-06-27	3.400	3.430	3.230	3.300	3.276	200,673,802
2022-06-24	3.350	3.590	3.210	3.400	3.376	277,037,188
2022-06-23	3.180	3.380	3.070	3.320	3.296	272,395,213
2022-06-22	3.250	3.470	3.070	3.290	3.266	302,435,236
2022-06-21	3.700	3.700	3.310	3.330	3.306	449,678,726
2022-06-20	3.360	3.360	3.360	3.360	3.336	43,528,977
2022-06-17	2.690	3.050	2.670	3.050	3.028	172,257,820
2022-06-16	2.690	2.900	2.650	2.770	2.750	177,650,488
2022-06-15	2.710	2.730	2.640	2.640	2.621	65,625,413
2022-06-14	2.630	2.720	2.590	2.720	2.701	62,863,733
2022-06-13	2.640	2.780	2.610	2.680	2.661	92,409,758
2022-06-10	2.470	2.650	2.460	2.620	2.601	86,601,327
2022-06-09	2.590	2.590	2.470	2.480	2.462	43,493,411
2022-06-08	2.590	2.610	2.500	2.600	2.581	44,456,531
2022-06-07	2.620	2.630	2.520	2.550	2.532	39,895,299
2022-06-06	2.600	2.650	2.580	2.620	2.601	44,914,416
2022-06-02	2.530	2.630	2.510	2.620	2.601	62,863,368
2022-06-01	2.500	2.560	2.490	2.540	2.522	42,620,637
2022-05-31	2.520	2.520	2.460	2.490	2.472	29,526,200
2022-05-30	2.510	2.520	2.460	2.520	2.502	35,111,390
2022-05-27	2.530	2.580	2.460	2.500	2.482	42,398,201
2022-05-26	2.560	2.570	2.470	2.520	2.502	36,756,700
2022-05-25	2.470	2.580	2.450	2.540	2.522	52,606,549
2022-05-24	2.620	2.690	2.490	2.500	2.482	84,822,411
2022-05-23	2.540	2.620	2.520	2.570	2.552	67,678,442
2022-05-20	2.600	2.620	2.530	2.540	2.522	87,776,042
2022-05-19	2.560	2.740	2.500	2.620	2.601	159,887,594
2022-05-18	2.350	2.560	2.340	2.560	2.542	57,811,483
2022-05-17	2.320	2.340	2.280	2.330	2.313	26,351,942
2022-05-16	2.350	2.350	2.310	2.320	2.303	25,133,171
2022-05-13	2.290	2.340	2.270	2.310	2.293	30,406,893
2022-05-12	2.260	2.290	2.240	2.280	2.264	17,365,884

← NewerPage 18 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.