Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.685	18.893	18.483	18.671	18.671	4,917,046
2023-10-31	18.987	19.027	18.389	18.644	18.644	5,892,666
2023-10-30	18.322	19.181	18.121	18.987	18.987	10,489,982
2023-10-27	17.933	18.678	17.926	18.517	18.517	7,571,627
2023-10-26	17.671	18.101	17.517	18.074	18.074	6,513,120
2023-10-25	17.376	18.289	17.376	17.758	17.758	11,677,986
2023-10-24	17.409	17.571	16.664	17.342	17.342	15,879,765
2023-10-23	17.953	18.940	16.946	17.409	17.409	18,792,596
2023-10-20	19.530	19.966	19.235	19.396	19.396	5,191,617
2023-10-19	19.490	20.007	19.477	19.517	19.517	5,880,852
2023-10-18	19.745	19.893	19.362	19.732	19.732	4,882,998
2023-10-17	20.181	20.222	19.611	19.779	19.779	5,566,382
2023-10-16	20.738	20.752	20.094	20.222	20.222	4,147,611
2023-10-13	20.383	20.779	20.269	20.671	20.671	5,598,947
2023-10-12	20.873	20.873	20.336	20.436	20.436	6,107,869
2023-10-11	20.389	20.906	20.181	20.537	20.537	8,214,119
2023-10-10	20.295	20.383	20.128	20.168	20.168	6,375,417
2023-10-09	20.047	20.611	19.899	20.315	20.315	9,546,838
2023-09-28	19.302	20.000	19.302	19.886	19.886	6,879,060
2023-09-27	19.081	19.597	18.859	19.396	19.396	4,760,159
2023-09-26	18.973	19.262	18.906	19.034	19.034	3,801,188
2023-09-25	18.906	19.222	18.765	18.993	18.993	4,845,062
2023-09-22	18.450	19.040	18.423	18.906	18.906	5,239,671
2023-09-21	18.617	18.826	18.389	18.443	18.443	2,830,748
2023-09-20	18.886	19.107	18.611	18.725	18.725	3,519,885
2023-09-19	19.557	19.584	18.792	18.926	18.926	5,686,856
2023-09-18	18.980	19.725	18.980	19.430	19.430	6,411,543
2023-09-15	19.329	19.664	19.034	19.114	19.114	6,704,904
2023-09-14	19.732	19.752	19.148	19.302	19.302	5,761,368
2023-09-13	20.161	20.222	19.550	19.745	19.745	6,498,861
2023-09-12	20.369	20.470	19.866	20.255	20.255	7,745,979
2023-09-11	20.087	20.114	19.604	19.987	19.987	6,056,452
2023-09-08	19.477	19.966	19.396	19.725	19.725	4,854,539
2023-09-07	19.866	19.906	19.530	19.530	19.530	5,472,758
2023-09-06	20.067	20.067	19.564	19.940	19.940	4,934,482
2023-09-05	19.772	20.107	19.530	19.792	19.792	5,757,802
2023-09-04	19.725	19.852	19.315	19.799	19.799	7,521,567
2023-09-01	20.114	20.134	19.430	19.664	19.664	7,817,569
2023-08-31	20.208	20.477	19.866	19.933	19.933	10,921,549
2023-08-30	20.201	20.369	19.879	20.222	20.222	12,971,969
2023-08-29	18.805	20.201	18.805	20.054	20.054	21,753,903
2023-08-28	19.121	19.973	18.168	18.805	18.805	31,274,009
2023-08-25	17.369	17.436	16.859	16.966	16.966	6,321,992
2023-08-24	17.315	17.732	17.295	17.436	17.436	6,973,894
2023-08-23	18.047	18.047	17.248	17.255	17.255	6,954,361
2023-08-22	17.826	18.107	17.571	18.000	18.000	5,648,150
2023-08-21	17.940	18.222	17.678	17.745	17.745	4,462,327
2023-08-18	18.175	18.591	18.121	18.121	18.121	5,774,468
2023-08-17	17.973	18.356	17.826	18.141	18.141	5,428,105
2023-08-16	18.269	18.403	17.920	18.007	18.007	4,157,208
2023-08-15	18.873	18.926	18.161	18.309	18.309	5,554,992
2023-08-14	18.154	18.873	18.128	18.873	18.873	5,659,122
2023-08-11	19.047	19.047	18.443	18.456	18.456	6,318,106
2023-08-10	18.926	19.161	18.826	19.027	19.027	3,323,437
2023-08-09	19.128	19.430	18.846	18.946	18.946	5,910,928
2023-08-08	19.315	19.651	19.208	19.262	19.262	4,764,677
2023-08-07	19.597	19.799	19.356	19.443	19.443	5,321,217
2023-08-04	19.503	19.866	19.503	19.685	19.685	5,499,005
2023-08-03	19.376	19.591	19.114	19.544	19.544	6,540,806
2023-08-02	19.477	19.651	19.302	19.483	19.483	6,324,030

← NewerPage 13 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.