Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.671	13.597	12.524	13.530	13.530	11,990,387
2024-01-24	12.832	12.953	12.195	12.671	12.671	10,673,138
2024-01-23	12.819	12.946	12.557	12.758	12.758	9,233,504
2024-01-22	13.423	13.745	12.664	12.879	12.879	8,975,755
2024-01-19	13.886	13.906	13.456	13.624	13.624	8,175,516
2024-01-18	13.691	13.993	13.430	13.946	13.946	9,022,057
2024-01-17	14.154	14.215	13.732	13.732	13.732	5,450,168
2024-01-16	14.222	14.362	13.926	14.228	14.228	6,936,766
2024-01-15	14.517	14.624	14.134	14.255	14.255	8,730,784
2024-01-12	14.772	15.329	14.638	14.685	14.685	10,113,690
2024-01-11	14.369	14.678	14.315	14.597	14.597	7,022,174
2024-01-10	14.349	14.503	14.013	14.396	14.396	5,918,452
2024-01-09	14.477	14.664	14.242	14.409	14.409	6,600,321
2024-01-08	15.074	15.081	14.289	14.376	14.376	9,583,003
2024-01-05	15.148	15.463	14.973	15.040	15.040	5,285,710
2024-01-04	15.557	15.584	15.107	15.228	15.228	7,533,887
2024-01-03	15.678	15.819	15.517	15.638	15.638	4,616,793
2024-01-02	16.007	16.060	15.644	15.664	15.664	7,133,965
2023-12-29	15.745	16.094	15.698	15.940	15.940	5,196,678
2023-12-28	15.195	15.805	15.081	15.745	15.745	7,019,540
2023-12-27	15.027	15.289	15.007	15.195	15.195	4,106,448
2023-12-26	15.409	15.557	14.913	15.087	15.087	6,570,993
2023-12-25	15.383	15.671	15.302	15.443	15.443	5,049,782
2023-12-22	15.705	15.772	15.289	15.383	15.383	7,251,385
2023-12-21	15.403	15.792	15.269	15.711	15.711	7,084,984
2023-12-20	15.376	15.725	15.329	15.423	15.423	10,894,145
2023-12-19	16.443	16.443	15.060	15.356	15.356	19,398,874
2023-12-18	17.349	17.349	16.745	16.826	16.826	5,927,771
2023-12-15	17.617	17.671	17.315	17.403	17.403	3,462,354
2023-12-14	17.604	17.779	17.490	17.530	17.530	3,122,080
2023-12-13	17.792	17.866	17.524	17.524	17.524	3,736,619
2023-12-12	17.779	17.987	17.711	17.899	17.899	4,618,579
2023-12-11	17.591	17.852	17.329	17.846	17.846	6,857,002
2023-12-08	17.517	17.785	17.517	17.611	17.611	5,752,775
2023-12-07	17.463	17.745	17.409	17.611	17.611	5,497,913
2023-12-06	17.450	17.752	17.430	17.497	17.497	4,861,588
2023-12-05	17.664	17.832	17.503	17.537	17.537	5,267,893
2023-12-04	17.879	18.054	17.752	17.765	17.765	4,789,605
2023-12-01	17.906	18.013	17.691	17.893	17.893	5,618,982
2023-11-30	18.315	18.315	17.711	17.913	17.913	5,306,599
2023-11-29	18.490	18.732	18.269	18.329	18.329	5,271,053
2023-11-28	17.987	18.443	17.946	18.396	18.396	5,774,936
2023-11-27	18.114	18.242	17.987	18.034	18.034	5,558,313
2023-11-24	18.383	18.409	17.933	18.054	18.054	6,980,049
2023-11-23	17.839	18.450	17.779	18.436	18.436	7,859,288
2023-11-22	18.826	18.940	17.852	17.866	17.866	14,138,978
2023-11-21	19.651	19.671	18.779	18.826	18.826	10,982,889
2023-11-20	19.624	19.718	19.255	19.564	19.564	5,390,830
2023-11-17	19.497	19.651	19.255	19.557	19.557	4,460,964
2023-11-16	20.101	20.114	19.416	19.443	19.443	7,585,692
2023-11-15	19.537	20.188	19.403	20.101	20.101	10,177,988
2023-11-14	18.913	19.423	18.799	19.275	19.275	6,127,327
2023-11-13	18.859	19.228	18.765	18.933	18.933	6,059,153
2023-11-10	18.859	18.966	18.524	18.792	18.792	4,570,959
2023-11-09	18.819	19.114	18.711	18.873	18.873	6,138,189
2023-11-08	19.215	19.450	18.591	18.819	18.819	10,278,461
2023-11-07	19.322	19.792	19.128	19.195	19.195	9,684,941
2023-11-06	18.691	19.383	18.685	19.275	19.275	5,865,767
2023-11-03	18.215	18.846	18.215	18.678	18.678	5,588,249
2023-11-02	18.685	18.839	18.154	18.154	18.154	5,379,956

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.