Autel Intelligent Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.550 | 18.477 | 17.550 | 18.054 | 18.054 | 10,349,835 |
| 2024-04-29 | 17.671 | 18.638 | 17.631 | 17.631 | 17.631 | 17,333,770 |
| 2024-04-26 | 16.980 | 17.852 | 16.631 | 17.671 | 17.671 | 15,918,976 |
| 2024-04-25 | 16.141 | 16.946 | 16.040 | 16.691 | 16.691 | 10,878,425 |
| 2024-04-24 | 17.047 | 17.168 | 16.201 | 16.262 | 16.262 | 14,704,255 |
| 2024-04-23 | 17.201 | 17.624 | 16.758 | 17.040 | 17.040 | 11,950,938 |
| 2024-04-22 | 16.577 | 17.510 | 16.477 | 17.161 | 17.161 | 12,277,935 |
| 2024-04-19 | 17.839 | 18.101 | 16.577 | 16.812 | 16.812 | 15,371,149 |
| 2024-04-18 | 16.107 | 17.396 | 15.920 | 17.114 | 17.114 | 19,657,824 |
| 2024-04-17 | 15.436 | 15.906 | 15.436 | 15.839 | 15.839 | 10,295,932 |
| 2024-04-16 | 15.906 | 15.973 | 15.175 | 15.175 | 15.175 | 12,896,969 |
| 2024-04-15 | 15.315 | 16.242 | 15.269 | 16.007 | 16.007 | 15,472,337 |
| 2024-04-12 | 15.631 | 15.859 | 15.242 | 15.423 | 15.423 | 8,969,046 |
| 2024-04-11 | 15.315 | 15.839 | 15.107 | 15.611 | 15.611 | 11,397,105 |
| 2024-04-10 | 15.503 | 15.671 | 15.148 | 15.302 | 15.302 | 11,928,755 |
| 2024-04-09 | 15.094 | 16.007 | 14.873 | 15.510 | 15.510 | 17,835,326 |
| 2024-04-08 | 14.302 | 15.356 | 14.228 | 14.873 | 14.873 | 19,290,590 |
| 2024-04-03 | 14.101 | 14.510 | 13.758 | 14.349 | 14.349 | 13,165,817 |
| 2024-04-02 | 14.470 | 14.698 | 14.081 | 14.201 | 14.201 | 13,630,289 |
| 2024-04-01 | 13.490 | 15.101 | 13.490 | 14.671 | 14.671 | 21,612,047 |
| 2024-03-29 | 12.799 | 13.067 | 12.671 | 13.067 | 13.067 | 3,649,100 |
| 2024-03-28 | 12.752 | 13.121 | 12.752 | 12.852 | 12.852 | 9,238,557 |
| 2024-03-27 | 13.235 | 13.282 | 12.752 | 12.799 | 12.799 | 7,417,759 |
| 2024-03-26 | 13.524 | 13.597 | 13.181 | 13.362 | 13.362 | 7,134,322 |
| 2024-03-25 | 13.604 | 13.946 | 13.430 | 13.450 | 13.450 | 6,602,234 |
| 2024-03-22 | 14.000 | 14.107 | 13.557 | 13.765 | 13.765 | 7,594,518 |
| 2024-03-21 | 14.302 | 14.430 | 13.906 | 14.027 | 14.027 | 8,580,868 |
| 2024-03-20 | 14.168 | 14.369 | 14.141 | 14.275 | 14.275 | 7,441,216 |
| 2024-03-19 | 14.470 | 14.537 | 14.181 | 14.262 | 14.262 | 7,130,843 |
| 2024-03-18 | 14.315 | 14.416 | 14.094 | 14.416 | 14.416 | 7,860,185 |
| 2024-03-15 | 14.168 | 14.289 | 13.960 | 14.248 | 14.248 | 5,955,798 |
| 2024-03-14 | 14.497 | 14.584 | 13.933 | 14.148 | 14.148 | 7,918,825 |
| 2024-03-13 | 14.483 | 14.752 | 14.376 | 14.577 | 14.577 | 7,194,627 |
| 2024-03-12 | 14.423 | 14.671 | 14.302 | 14.477 | 14.477 | 8,015,274 |
| 2024-03-11 | 13.644 | 14.517 | 13.564 | 14.463 | 14.463 | 9,655,901 |
| 2024-03-08 | 13.658 | 13.792 | 13.389 | 13.664 | 13.664 | 6,201,253 |
| 2024-03-07 | 13.926 | 14.215 | 13.584 | 13.584 | 13.584 | 7,722,670 |
| 2024-03-06 | 13.893 | 14.154 | 13.705 | 13.886 | 13.886 | 6,262,002 |
| 2024-03-05 | 14.195 | 14.195 | 13.752 | 14.027 | 14.027 | 9,559,673 |
| 2024-03-04 | 14.094 | 14.362 | 13.879 | 14.215 | 14.215 | 11,133,864 |
| 2024-03-01 | 13.993 | 14.685 | 13.866 | 14.322 | 14.322 | 12,851,628 |
| 2024-02-29 | 13.423 | 14.107 | 13.369 | 14.094 | 14.094 | 10,484,008 |
| 2024-02-28 | 14.631 | 14.758 | 13.456 | 13.456 | 13.456 | 17,864,617 |
| 2024-02-27 | 13.503 | 14.490 | 13.490 | 14.450 | 14.450 | 15,014,175 |
| 2024-02-26 | 13.597 | 13.752 | 13.269 | 13.436 | 13.436 | 11,536,138 |
| 2024-02-23 | 13.544 | 13.577 | 13.208 | 13.557 | 13.557 | 12,628,304 |
| 2024-02-22 | 13.094 | 13.685 | 13.007 | 13.557 | 13.557 | 10,326,471 |
| 2024-02-21 | 12.993 | 13.611 | 12.852 | 13.128 | 13.128 | 14,613,537 |
| 2024-02-20 | 12.879 | 13.208 | 12.564 | 13.067 | 13.067 | 10,887,246 |
| 2024-02-19 | 13.785 | 13.826 | 12.624 | 13.027 | 13.027 | 17,597,871 |
| 2024-02-08 | 13.107 | 14.215 | 13.054 | 13.691 | 13.691 | 15,728,904 |
| 2024-02-07 | 12.242 | 13.289 | 12.121 | 13.087 | 13.087 | 19,392,868 |
| 2024-02-06 | 10.906 | 12.195 | 10.423 | 12.107 | 12.107 | 19,620,425 |
| 2024-02-05 | 11.007 | 11.362 | 9.879 | 11.195 | 11.195 | 17,998,881 |
| 2024-02-02 | 11.960 | 12.040 | 10.658 | 11.074 | 11.074 | 11,831,820 |
| 2024-02-01 | 11.779 | 12.255 | 11.564 | 11.906 | 11.906 | 10,186,569 |
| 2024-01-31 | 12.329 | 12.497 | 11.711 | 11.765 | 11.765 | 9,572,905 |
| 2024-01-30 | 12.879 | 13.282 | 12.436 | 12.436 | 12.436 | 8,772,150 |
| 2024-01-29 | 13.651 | 13.859 | 12.839 | 12.859 | 12.859 | 10,360,920 |
| 2024-01-26 | 13.920 | 14.128 | 13.436 | 13.517 | 13.517 | 13,849,348 |
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.