Autel Intelligent Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.899 | 16.899 | 16.007 | 16.309 | 16.309 | 6,744,853 |
| 2024-07-26 | 16.463 | 16.839 | 16.262 | 16.785 | 16.785 | 4,995,569 |
| 2024-07-25 | 16.450 | 16.497 | 16.195 | 16.342 | 16.342 | 5,362,420 |
| 2024-07-24 | 17.000 | 17.081 | 16.497 | 16.571 | 16.571 | 7,027,865 |
| 2024-07-23 | 17.671 | 17.705 | 17.034 | 17.081 | 17.081 | 7,855,877 |
| 2024-07-22 | 17.624 | 17.926 | 17.591 | 17.678 | 17.678 | 9,019,083 |
| 2024-07-19 | 17.846 | 18.154 | 17.544 | 17.577 | 17.577 | 7,996,700 |
| 2024-07-18 | 17.839 | 18.013 | 17.450 | 17.799 | 17.799 | 7,619,621 |
| 2024-07-17 | 17.987 | 18.161 | 17.779 | 17.946 | 17.946 | 6,476,660 |
| 2024-07-16 | 17.638 | 18.047 | 17.524 | 18.007 | 18.007 | 7,334,282 |
| 2024-07-15 | 17.946 | 17.946 | 17.503 | 17.685 | 17.685 | 9,907,859 |
| 2024-07-12 | 17.785 | 18.067 | 17.517 | 17.946 | 17.946 | 7,627,424 |
| 2024-07-11 | 17.993 | 18.141 | 17.617 | 17.893 | 17.893 | 11,105,101 |
| 2024-07-10 | 17.456 | 17.879 | 17.383 | 17.785 | 17.785 | 9,961,824 |
| 2024-07-09 | 16.799 | 17.544 | 16.799 | 17.517 | 17.517 | 11,476,859 |
| 2024-07-08 | 16.906 | 17.315 | 16.752 | 16.953 | 16.953 | 11,722,874 |
| 2024-07-05 | 16.309 | 16.309 | 16.309 | 16.309 | 16.309 | 0 |
| 2024-07-04 | 16.436 | 16.940 | 16.228 | 16.309 | 16.309 | 15,275,049 |
| 2024-07-03 | 17.013 | 17.362 | 16.195 | 16.269 | 16.269 | 17,698,868 |
| 2024-07-02 | 15.993 | 16.275 | 15.765 | 15.886 | 15.886 | 6,689,097 |
| 2024-07-01 | 16.121 | 16.242 | 15.443 | 15.953 | 15.953 | 7,522,731 |
| 2024-06-28 | 15.946 | 16.611 | 15.879 | 16.201 | 16.201 | 6,782,710 |
| 2024-06-27 | 16.047 | 16.302 | 15.946 | 16.081 | 16.081 | 6,619,059 |
| 2024-06-26 | 15.470 | 16.195 | 15.349 | 16.134 | 16.134 | 7,198,374 |
| 2024-06-25 | 15.879 | 16.107 | 15.235 | 15.463 | 15.463 | 10,136,550 |
| 2024-06-24 | 16.477 | 16.577 | 15.805 | 15.852 | 15.852 | 10,197,734 |
| 2024-06-21 | 16.181 | 16.732 | 15.973 | 16.631 | 16.631 | 7,312,578 |
| 2024-06-20 | 16.443 | 16.846 | 16.329 | 16.376 | 16.376 | 8,198,590 |
| 2024-06-19 | 16.752 | 17.242 | 16.470 | 16.470 | 16.470 | 13,853,802 |
| 2024-06-18 | 16.550 | 16.765 | 16.409 | 16.591 | 16.591 | 10,342,978 |
| 2024-06-17 | 16.450 | 16.846 | 16.282 | 16.383 | 16.383 | 11,189,934 |
| 2024-06-14 | 16.302 | 16.644 | 15.906 | 16.463 | 16.463 | 11,359,944 |
| 2024-06-13 | 16.121 | 16.342 | 15.973 | 16.275 | 16.275 | 8,448,446 |
| 2024-06-12 | 16.128 | 16.309 | 16.007 | 16.027 | 16.027 | 5,834,160 |
| 2024-06-11 | 15.946 | 16.215 | 15.416 | 16.128 | 16.128 | 10,007,115 |
| 2024-06-07 | 16.302 | 16.483 | 15.886 | 16.013 | 16.013 | 7,459,570 |
| 2024-06-06 | 16.886 | 16.886 | 16.094 | 16.188 | 16.188 | 6,538,483 |
| 2024-06-05 | 16.846 | 17.081 | 16.644 | 16.644 | 16.644 | 6,397,842 |
| 2024-06-04 | 16.725 | 16.920 | 16.383 | 16.859 | 16.859 | 7,566,270 |
| 2024-06-03 | 16.658 | 17.020 | 16.503 | 16.805 | 16.805 | 9,787,438 |
| 2024-05-31 | 17.054 | 17.208 | 16.577 | 16.631 | 16.631 | 6,995,791 |
| 2024-05-30 | 16.953 | 17.309 | 16.852 | 17.007 | 17.007 | 4,554,435 |
| 2024-05-29 | 17.074 | 17.262 | 16.779 | 17.040 | 17.040 | 4,925,689 |
| 2024-05-28 | 17.248 | 17.302 | 16.866 | 17.081 | 17.081 | 5,836,966 |
| 2024-05-27 | 17.081 | 17.295 | 16.779 | 17.275 | 17.275 | 7,221,393 |
| 2024-05-24 | 17.490 | 17.698 | 16.946 | 17.040 | 17.040 | 9,468,890 |
| 2024-05-23 | 17.591 | 17.852 | 17.383 | 17.510 | 17.510 | 7,125,951 |
| 2024-05-22 | 18.107 | 18.107 | 17.604 | 17.819 | 17.819 | 6,682,325 |
| 2024-05-21 | 18.383 | 18.383 | 17.913 | 17.993 | 17.993 | 4,660,638 |
| 2024-05-20 | 18.121 | 18.644 | 17.913 | 18.255 | 18.255 | 8,183,409 |
| 2024-05-17 | 17.993 | 18.322 | 17.832 | 18.228 | 18.228 | 7,504,992 |
| 2024-05-16 | 18.195 | 18.772 | 17.993 | 18.013 | 18.013 | 7,442,494 |
| 2024-05-15 | 18.396 | 18.859 | 18.235 | 18.383 | 18.383 | 6,547,077 |
| 2024-05-14 | 18.557 | 18.980 | 18.295 | 18.329 | 18.329 | 8,498,240 |
| 2024-05-13 | 17.832 | 18.933 | 17.819 | 18.571 | 18.571 | 12,856,093 |
| 2024-05-10 | 18.315 | 18.315 | 17.584 | 17.819 | 17.819 | 9,951,219 |
| 2024-05-09 | 17.873 | 18.651 | 17.846 | 18.309 | 18.309 | 9,228,599 |
| 2024-05-08 | 18.396 | 18.725 | 17.893 | 17.920 | 17.920 | 11,575,818 |
| 2024-05-07 | 18.597 | 18.792 | 18.215 | 18.423 | 18.423 | 10,102,211 |
| 2024-05-06 | 18.121 | 18.826 | 18.121 | 18.671 | 18.671 | 11,513,352 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-10 | 0.1000 CNY |
| 2021-04-19 | 0.5000 CNY |
| 2020-05-12 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.