Aotecar New Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.420 | 3.480 | 3.410 | 3.460 | 3.435 | 23,253,907 |
| 2022-02-08 | 3.340 | 3.400 | 3.310 | 3.390 | 3.366 | 18,692,591 |
| 2022-02-07 | 3.260 | 3.360 | 3.260 | 3.340 | 3.316 | 18,107,600 |
| 2022-01-28 | 3.320 | 3.350 | 3.290 | 3.330 | 3.306 | 19,972,128 |
| 2022-01-27 | 3.420 | 3.440 | 3.310 | 3.310 | 3.286 | 22,569,181 |
| 2022-01-26 | 3.320 | 3.370 | 3.310 | 3.340 | 3.316 | 17,007,260 |
| 2022-01-25 | 3.440 | 3.470 | 3.320 | 3.330 | 3.306 | 28,218,967 |
| 2022-01-24 | 3.440 | 3.460 | 3.390 | 3.450 | 3.425 | 17,095,297 |
| 2022-01-21 | 3.430 | 3.440 | 3.390 | 3.420 | 3.395 | 18,934,776 |
| 2022-01-20 | 3.510 | 3.510 | 3.400 | 3.450 | 3.425 | 35,618,703 |
| 2022-01-19 | 3.560 | 3.570 | 3.460 | 3.500 | 3.475 | 37,560,008 |
| 2022-01-18 | 3.640 | 3.640 | 3.540 | 3.570 | 3.544 | 33,734,964 |
| 2022-01-17 | 3.530 | 3.630 | 3.500 | 3.620 | 3.594 | 41,578,861 |
| 2022-01-14 | 3.600 | 3.610 | 3.510 | 3.520 | 3.495 | 37,540,660 |
| 2022-01-13 | 3.620 | 3.640 | 3.600 | 3.600 | 3.574 | 25,089,601 |
| 2022-01-12 | 3.600 | 3.620 | 3.590 | 3.620 | 3.594 | 17,122,461 |
| 2022-01-11 | 3.610 | 3.640 | 3.590 | 3.590 | 3.564 | 18,684,430 |
| 2022-01-10 | 3.610 | 3.620 | 3.570 | 3.590 | 3.564 | 18,694,316 |
| 2022-01-07 | 3.640 | 3.660 | 3.600 | 3.610 | 3.584 | 25,757,096 |
| 2022-01-06 | 3.600 | 3.660 | 3.590 | 3.640 | 3.614 | 23,019,061 |
| 2022-01-05 | 3.670 | 3.680 | 3.580 | 3.600 | 3.574 | 42,779,965 |
| 2022-01-04 | 3.700 | 3.740 | 3.670 | 3.690 | 3.664 | 39,386,311 |
| 2021-12-31 | 3.660 | 3.690 | 3.630 | 3.650 | 3.624 | 25,848,246 |
| 2021-12-30 | 3.620 | 3.680 | 3.610 | 3.650 | 3.624 | 28,536,802 |
| 2021-12-29 | 3.640 | 3.650 | 3.610 | 3.630 | 3.604 | 28,652,603 |
| 2021-12-28 | 3.670 | 3.700 | 3.590 | 3.650 | 3.624 | 48,733,358 |
| 2021-12-27 | 3.750 | 3.760 | 3.660 | 3.670 | 3.644 | 37,143,727 |
| 2021-12-24 | 3.850 | 3.890 | 3.750 | 3.750 | 3.723 | 47,400,400 |
| 2021-12-23 | 3.850 | 3.870 | 3.810 | 3.820 | 3.793 | 45,378,198 |
| 2021-12-22 | 3.830 | 3.850 | 3.780 | 3.800 | 3.773 | 36,048,084 |
| 2021-12-21 | 3.700 | 3.870 | 3.700 | 3.850 | 3.822 | 48,365,745 |
| 2021-12-20 | 3.730 | 3.780 | 3.700 | 3.720 | 3.693 | 35,222,658 |
| 2021-12-17 | 3.810 | 3.820 | 3.750 | 3.750 | 3.723 | 37,808,297 |
| 2021-12-16 | 3.770 | 3.840 | 3.760 | 3.820 | 3.793 | 38,534,189 |
| 2021-12-15 | 3.810 | 3.830 | 3.750 | 3.760 | 3.733 | 45,302,176 |
| 2021-12-14 | 3.860 | 3.870 | 3.810 | 3.810 | 3.783 | 38,818,238 |
| 2021-12-13 | 3.860 | 3.890 | 3.790 | 3.870 | 3.842 | 62,364,059 |
| 2021-12-10 | 3.820 | 3.870 | 3.760 | 3.820 | 3.793 | 49,232,975 |
| 2021-12-09 | 3.890 | 3.930 | 3.820 | 3.830 | 3.803 | 53,121,017 |
| 2021-12-08 | 3.860 | 3.890 | 3.790 | 3.870 | 3.842 | 47,561,822 |
| 2021-12-07 | 4.020 | 4.040 | 3.810 | 3.840 | 3.812 | 83,777,350 |
| 2021-12-06 | 4.160 | 4.170 | 3.990 | 3.990 | 3.961 | 79,686,292 |
| 2021-12-03 | 4.110 | 4.180 | 4.050 | 4.150 | 4.120 | 71,769,900 |
| 2021-12-02 | 4.200 | 4.230 | 4.080 | 4.100 | 4.071 | 73,518,584 |
| 2021-12-01 | 4.160 | 4.330 | 4.160 | 4.200 | 4.170 | 77,690,746 |
| 2021-11-30 | 4.300 | 4.310 | 4.160 | 4.220 | 4.190 | 117,982,650 |
| 2021-11-29 | 3.940 | 4.290 | 3.900 | 4.250 | 4.220 | 197,725,016 |
| 2021-11-26 | 4.000 | 4.040 | 3.890 | 4.000 | 3.971 | 77,379,163 |
| 2021-11-25 | 4.120 | 4.130 | 3.930 | 3.990 | 3.961 | 125,303,573 |
| 2021-11-24 | 4.030 | 4.350 | 3.980 | 4.090 | 4.061 | 238,176,558 |
| 2021-11-23 | 3.880 | 4.240 | 3.880 | 4.090 | 4.061 | 352,419,100 |
| 2021-11-22 | 3.740 | 3.880 | 3.740 | 3.850 | 3.822 | 131,773,254 |
| 2021-11-19 | 3.750 | 3.830 | 3.700 | 3.720 | 3.693 | 102,773,694 |
| 2021-11-18 | 3.730 | 3.930 | 3.730 | 3.810 | 3.783 | 179,336,402 |
| 2021-11-17 | 3.640 | 3.750 | 3.620 | 3.660 | 3.634 | 53,496,459 |
| 2021-11-16 | 3.700 | 3.730 | 3.630 | 3.630 | 3.604 | 50,940,588 |
| 2021-11-15 | 3.780 | 3.830 | 3.670 | 3.720 | 3.693 | 69,690,435 |
| 2021-11-12 | 3.660 | 3.750 | 3.620 | 3.710 | 3.683 | 83,692,195 |
| 2021-11-11 | 3.700 | 3.750 | 3.630 | 3.640 | 3.614 | 71,334,094 |
| 2021-11-10 | 3.600 | 3.780 | 3.580 | 3.680 | 3.654 | 88,215,866 |
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.