Aotecar New Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.290	2.340	2.270	2.270	2.254	28,430,335
2022-05-10	2.250	2.290	2.210	2.270	2.254	24,686,723
2022-05-09	2.210	2.290	2.210	2.250	2.234	16,737,231
2022-05-06	2.240	2.250	2.200	2.220	2.204	20,330,600
2022-05-05	2.280	2.400	2.240	2.290	2.274	31,895,220
2022-04-29	2.110	2.280	2.110	2.260	2.244	44,233,868
2022-04-28	2.120	2.160	2.070	2.090	2.075	21,817,600
2022-04-27	2.050	2.150	1.990	2.150	2.135	38,428,200
2022-04-26	2.200	2.240	2.080	2.090	2.075	33,991,932
2022-04-25	2.400	2.410	2.200	2.200	2.184	49,222,961
2022-04-22	2.490	2.500	2.400	2.440	2.423	19,196,231
2022-04-21	2.590	2.590	2.480	2.480	2.462	25,354,004
2022-04-20	2.600	2.700	2.580	2.590	2.571	24,787,232
2022-04-19	2.600	2.650	2.590	2.610	2.591	20,191,827
2022-04-18	2.510	2.620	2.500	2.610	2.591	38,800,329
2022-04-15	2.580	2.580	2.450	2.510	2.492	44,548,955
2022-04-14	2.680	2.680	2.630	2.630	2.611	14,428,700
2022-04-13	2.670	2.680	2.620	2.630	2.611	14,485,348
2022-04-12	2.600	2.680	2.570	2.670	2.651	22,710,227
2022-04-11	2.750	2.760	2.610	2.630	2.611	31,715,250
2022-04-08	2.820	2.830	2.720	2.750	2.730	22,375,025
2022-04-07	2.880	2.890	2.810	2.820	2.800	19,138,409
2022-04-06	2.850	2.890	2.840	2.880	2.859	17,131,248
2022-04-01	2.860	2.860	2.820	2.850	2.830	14,541,582
2022-03-31	2.890	2.910	2.850	2.860	2.840	24,349,215
2022-03-30	2.880	2.920	2.880	2.910	2.889	16,792,220
2022-03-29	2.930	2.940	2.860	2.880	2.859	17,187,180
2022-03-28	2.940	2.950	2.880	2.930	2.909	16,317,097
2022-03-25	2.970	2.990	2.940	2.940	2.919	13,834,650
2022-03-24	3.000	3.010	2.950	2.960	2.939	18,327,430
2022-03-23	3.040	3.050	2.990	3.010	2.988	18,066,577
2022-03-22	2.980	3.050	2.950	3.020	2.998	23,073,980
2022-03-21	2.950	3.010	2.940	2.980	2.959	21,560,200
2022-03-18	2.900	2.970	2.880	2.950	2.929	20,145,780
2022-03-17	2.900	2.980	2.900	2.910	2.889	29,013,704
2022-03-16	2.850	2.920	2.700	2.900	2.879	35,135,356
2022-03-15	2.940	2.960	2.780	2.790	2.770	34,926,320
2022-03-14	3.020	3.050	2.980	2.980	2.959	18,014,433
2022-03-11	3.000	3.070	2.940	3.060	3.038	26,520,184
2022-03-10	3.050	3.070	3.030	3.040	3.018	21,902,533
2022-03-09	3.080	3.110	2.760	3.000	2.978	43,510,843
2022-03-08	3.170	3.210	3.060	3.070	3.048	32,727,049
2022-03-07	3.250	3.260	3.180	3.180	3.157	22,199,592
2022-03-04	3.300	3.310	3.240	3.250	3.227	28,524,700
2022-03-03	3.340	3.350	3.300	3.310	3.286	20,712,460
2022-03-02	3.340	3.350	3.300	3.340	3.316	20,150,536
2022-03-01	3.350	3.370	3.320	3.350	3.326	19,996,455
2022-02-28	3.350	3.350	3.280	3.330	3.306	24,014,200
2022-02-25	3.350	3.390	3.330	3.340	3.316	19,065,345
2022-02-24	3.420	3.430	3.310	3.330	3.306	42,210,816
2022-02-23	3.380	3.460	3.380	3.440	3.415	30,752,737
2022-02-22	3.420	3.450	3.360	3.380	3.356	34,896,111
2022-02-21	3.470	3.470	3.400	3.460	3.435	42,084,590
2022-02-18	3.300	3.510	3.280	3.480	3.455	89,063,202
2022-02-17	3.630	3.630	3.630	3.630	3.604	0
2022-02-16	3.630	3.630	3.630	3.630	3.604	0
2022-02-15	3.630	3.630	3.630	3.630	3.604	0
2022-02-14	3.430	3.690	3.430	3.630	3.604	78,407,827
2022-02-11	3.410	3.470	3.410	3.430	3.405	22,444,505
2022-02-10	3.470	3.470	3.410	3.430	3.405	19,093,668

← NewerPage 19 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.