Autohome Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.490	20.490	20.490	20.490	16.528	1,660
2022-06-28	19.050	19.050	19.050	19.050	15.366	0
2022-06-27	18.990	19.050	18.680	19.050	15.366	416
2022-06-24	17.740	18.290	17.740	18.290	14.753	722
2022-06-23	18.020	18.020	17.960	17.960	14.487	2
2022-06-22	17.350	17.660	17.300	17.660	14.245	2,406
2022-06-21	17.630	17.630	17.500	17.500	14.116	25
2022-06-20	17.100	17.100	16.980	17.090	13.785	3
2022-06-17	17.240	17.240	17.240	17.240	13.906	1
2022-06-15	17.940	17.940	17.940	17.940	14.471	2
2022-06-14	17.120	17.360	17.120	17.360	14.003	3
2022-06-13	17.330	17.330	16.720	16.720	13.487	143
2022-06-10	17.920	17.930	17.330	17.330	13.979	128
2022-06-09	18.440	18.440	17.820	17.820	14.374	4
2022-06-08	17.940	18.440	17.940	18.440	14.874	5
2022-06-07	17.160	17.720	17.160	17.720	14.294	8
2022-06-06	17.500	17.500	16.780	16.780	13.535	25
2022-06-03	16.670	16.670	16.530	16.560	13.358	2,402
2022-06-02	17.520	18.980	16.940	17.080	13.777	594
2022-06-01	17.360	17.700	17.360	17.700	14.278	1,802
2022-05-31	16.480	16.940	16.480	16.940	13.664	34
2022-05-30	16.380	16.490	16.380	16.490	13.301	2
2022-05-27	16.170	16.170	16.170	16.170	13.043	130
2022-05-26	15.160	15.740	15.160	15.740	12.696	102
2022-05-25	15.060	15.360	15.040	15.110	12.188	166
2022-05-24	13.820	13.820	13.230	13.450	10.849	10
2022-05-23	13.990	13.990	13.490	13.630	10.994	395
2022-05-20	14.210	14.210	13.990	13.990	11.285	407
2022-05-19	14.250	14.250	14.250	14.250	11.495	0
2022-05-18	14.250	14.250	14.250	14.250	11.495	0
2022-05-17	14.280	14.280	14.250	14.250	11.495	3
2022-05-16	13.070	13.070	13.070	13.070	10.543	0
2022-05-13	13.210	13.210	13.070	13.070	10.543	4
2022-05-12	13.080	13.080	13.080	13.080	10.551	0
2022-05-11	13.520	13.610	12.920	13.080	10.551	4,801
2022-05-10	13.280	13.380	13.230	13.380	10.793	225
2022-05-09	13.690	13.690	13.690	13.690	11.043	0
2022-05-06	13.660	13.750	13.660	13.690	11.043	3,801
2022-05-05	13.980	14.130	13.980	14.130	11.398	3
2022-05-04	14.450	14.570	14.320	14.570	11.753	205
2022-05-03	15.070	15.070	14.570	14.580	11.761	1,926
2022-05-02	14.780	15.020	14.680	14.990	12.092	722
2022-04-29	13.250	14.330	13.250	14.330	11.559	1,102
2022-04-28	13.250	13.250	13.250	13.250	10.688	1
2022-04-27	12.380	13.240	12.380	13.240	10.680	174
2022-04-26	12.510	12.510	12.380	12.380	9.986	28
2022-04-25	12.240	12.550	12.240	12.460	10.051	135
2022-04-22	12.230	12.590	12.230	12.460	10.051	1,267
2022-04-20	11.940	12.050	11.870	11.900	9.599	407
2022-04-19	11.870	12.190	11.840	11.940	9.631	2,419
2022-04-18	13.010	13.010	12.000	12.190	9.833	196
2022-04-14	13.810	13.950	13.280	13.440	10.841	6,810
2022-04-13	13.890	13.890	13.890	13.890	11.204	6
2022-04-12	13.450	13.600	13.420	13.500	10.890	236
2022-04-11	14.250	14.250	13.770	13.770	11.107	60
2022-04-08	14.690	14.690	14.250	14.250	11.495	1,589
2022-04-07	14.420	14.420	14.300	14.300	11.535	13
2022-04-06	14.750	14.880	14.680	14.880	12.003	3,400
2022-04-05	15.440	15.440	15.440	15.440	12.455	0
2022-04-04	15.260	15.600	15.260	15.440	12.455	1,360

← NewerPage 19 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.