Autohome Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	16.500	16.500	16.010	16.120	13.003	9
2022-09-21	17.860	17.860	16.190	16.380	13.213	41
2022-09-20	17.520	17.520	16.830	17.000	13.713	35
2022-09-19	17.480	17.480	16.580	16.700	13.471	345
2022-09-16	18.620	18.620	17.030	17.160	13.842	425
2022-09-15	20.190	20.190	17.300	17.860	14.407	287
2022-09-14	17.300	17.590	17.280	17.560	14.165	691
2022-09-13	17.840	17.840	17.510	17.560	14.165	285
2022-09-12	17.920	17.920	17.920	17.920	14.455	0
2022-09-09	18.140	18.140	17.670	17.920	14.455	248
2022-09-08	17.460	17.590	17.340	17.360	14.003	599
2022-09-06	17.000	17.510	17.000	17.510	14.124	6
2022-09-05	17.820	17.820	17.820	17.820	14.374	1
2022-09-02	17.520	17.670	17.350	17.350	13.995	19,591
2022-09-01	18.380	18.380	18.380	18.380	14.826	0
2022-08-31	18.240	18.490	18.180	18.380	14.826	500
2022-08-30	17.150	17.540	17.150	17.540	14.148	10
2022-08-29	17.760	17.760	17.540	17.700	14.278	7
2022-08-26	19.200	19.380	18.960	19.020	15.342	24
2022-08-25	19.200	19.440	18.330	19.200	15.487	146
2022-08-24	18.160	18.200	18.020	18.200	14.681	249
2022-08-23	17.560	17.800	17.560	17.800	14.358	210
2022-08-22	18.100	18.100	18.020	18.020	14.536	15
2022-08-19	17.940	17.940	17.770	17.770	14.334	11
2022-08-18	18.100	18.100	17.880	18.020	14.536	131
2022-08-17	17.880	18.400	17.880	18.300	14.761	23
2022-08-16	18.520	18.520	17.960	17.960	14.487	53
2022-08-15	17.960	18.280	17.130	18.020	14.536	94
2022-08-12	18.940	18.940	17.760	17.760	14.326	44
2022-08-11	18.640	19.290	18.600	18.600	15.003	60
2022-08-10	19.100	19.100	18.060	18.240	14.713	381
2022-08-09	18.660	18.660	18.400	18.400	14.842	24
2022-08-08	19.060	19.080	19.060	19.060	15.375	11
2022-08-05	19.920	19.920	19.660	19.760	15.939	109
2022-08-04	20.220	20.260	20.100	20.160	16.262	16
2022-08-03	18.990	21.060	18.990	21.060	16.988	1,410
2022-08-02	18.030	18.760	18.030	18.760	15.133	520
2022-08-01	18.950	18.950	17.550	17.550	14.157	7,207
2022-07-29	18.950	18.950	18.950	18.950	15.286	0
2022-07-28	18.890	19.060	18.890	18.950	15.286	113
2022-07-27	19.430	19.430	19.430	19.430	15.673	1
2022-07-26	19.720	19.720	19.720	19.720	15.907	1,120
2022-07-25	19.120	19.120	19.120	19.120	15.423	1
2022-07-22	19.580	19.580	19.460	19.460	15.697	3
2022-07-21	20.380	20.430	20.380	20.430	16.480	1,343
2022-07-20	19.220	19.220	18.900	18.900	15.245	222
2022-07-19	18.910	19.440	18.910	19.420	15.665	4,811
2022-07-18	18.520	19.320	18.520	19.130	15.431	785
2022-07-15	18.300	18.400	18.300	18.400	14.842	1,001
2022-07-14	18.220	18.600	18.220	18.600	15.003	263
2022-07-13	19.150	19.150	18.920	18.920	15.262	1,749
2022-07-12	19.220	19.220	19.020	19.020	15.342	305
2022-07-11	18.740	18.740	18.740	18.740	15.116	1
2022-07-08	20.000	20.190	19.880	20.190	16.286	1,421
2022-07-07	19.940	20.640	19.940	20.360	16.423	20
2022-07-06	19.490	20.000	19.490	19.940	16.084	1,004
2022-07-05	20.930	20.950	20.480	20.480	16.520	4,697
2022-07-04	20.560	20.560	20.560	20.560	16.584	0
2022-07-01	20.560	20.560	20.560	20.560	16.584	1
2022-06-30	19.880	20.680	19.880	20.540	16.568	282

← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.3137 CNY
2025-12-29	0.5929 CNY
2025-10-16	0.2969 CNY
2024-12-26	0.6183 CNY
2024-07-08	0.2951 CNY
2023-12-26	0.5517 CNY
2023-03-17	0.2678 CNY
2022-03-18	0.2489 CNY
2022-03-17	0.2314 CNY
2021-02-24	0.4988 CNY
2021-02-23	0.4709 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.