Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.698	19.966	19.550	19.577	19.577	5,780,685
2023-07-31	19.342	20.195	19.342	19.899	19.899	9,090,352
2023-07-28	19.564	19.571	18.718	19.329	19.329	12,881,505
2023-07-27	20.121	20.336	19.537	19.617	19.617	8,164,131
2023-07-26	20.020	20.201	19.678	19.752	19.752	6,958,349
2023-07-25	19.664	20.000	19.664	20.000	20.000	7,476,350
2023-07-24	19.571	19.839	19.396	19.463	19.463	5,621,187
2023-07-21	19.752	20.255	19.638	19.651	19.651	8,679,869
2023-07-20	20.161	20.497	19.832	19.866	19.866	8,208,794
2023-07-19	20.336	20.530	20.060	20.168	20.168	6,161,123
2023-07-18	20.758	20.758	20.235	20.376	20.376	6,333,392
2023-07-17	20.899	21.027	20.409	20.644	20.644	8,236,617
2023-07-14	21.067	21.208	20.671	21.013	21.013	8,603,738
2023-07-13	21.732	21.805	20.980	21.067	21.067	11,863,406
2023-07-12	21.920	22.376	21.497	21.530	21.530	10,618,599
2023-07-11	21.376	22.067	21.175	22.013	22.013	10,952,459
2023-07-10	21.591	22.054	21.148	21.302	21.302	10,794,965
2023-07-07	22.544	22.658	21.463	21.490	21.490	14,665,211
2023-07-06	22.685	23.691	22.168	22.550	22.550	30,965,014
2023-07-05	22.242	23.134	22.067	22.497	22.497	23,635,817
2023-07-04	20.792	22.322	20.591	21.966	21.966	20,395,827
2023-07-03	20.409	21.128	20.269	20.906	20.906	8,762,393
2023-06-30	20.121	20.537	19.899	20.342	20.342	6,229,034
2023-06-29	19.953	20.322	19.906	20.067	20.067	5,700,152
2023-06-28	20.369	20.389	19.470	20.054	20.054	8,710,566
2023-06-27	20.664	20.671	20.101	20.369	20.369	7,241,251
2023-06-26	20.819	21.550	20.409	20.530	20.530	9,925,444
2023-06-21	21.691	21.920	20.960	20.993	20.993	9,597,027
2023-06-20	22.148	22.792	21.617	21.920	21.920	13,305,723
2023-06-19	21.477	21.913	21.007	21.678	21.678	9,815,659
2023-06-16	21.611	21.799	21.336	21.477	21.477	7,985,835
2023-06-15	21.342	21.812	21.235	21.409	21.409	8,247,415
2023-06-14	21.409	21.477	20.953	21.235	21.235	8,596,240
2023-06-13	21.107	21.718	20.671	21.456	21.456	13,664,338
2023-06-12	19.691	21.175	19.564	20.873	20.873	16,818,261
2023-06-09	19.792	20.121	19.383	19.571	19.571	8,250,502
2023-06-08	20.477	20.490	19.698	19.792	19.792	7,305,531
2023-06-07	20.349	20.859	20.201	20.329	20.329	6,187,315
2023-06-06	21.215	21.329	20.242	20.309	20.309	8,613,172
2023-06-05	21.698	21.879	21.040	21.208	21.208	9,718,417
2023-06-02	20.671	22.007	20.644	21.577	21.577	13,450,831
2023-06-01	19.779	20.906	19.711	20.678	20.678	11,944,809
2023-05-31	19.879	20.275	19.685	19.926	19.926	5,643,798
2023-05-30	19.584	20.597	19.584	20.074	20.074	10,618,847
2023-05-29	20.114	20.242	19.530	19.685	19.685	7,394,655
2023-05-26	19.732	20.168	19.376	20.034	20.034	6,250,979
2023-05-25	19.946	20.611	19.611	19.879	19.879	8,242,767
2023-05-24	20.228	20.336	19.873	20.054	20.054	6,241,018
2023-05-23	20.671	20.732	20.235	20.242	20.242	4,747,144
2023-05-22	20.436	20.819	20.336	20.450	20.450	5,559,279
2023-05-19	20.644	21.195	20.537	20.691	20.691	7,208,825
2023-05-18	21.148	21.175	20.443	20.658	20.658	10,127,099
2023-05-17	21.141	21.470	20.732	21.141	21.141	9,119,418
2023-05-16	21.765	22.255	20.940	21.121	21.121	16,068,013
2023-05-15	20.711	21.859	20.396	21.752	21.752	17,230,677
2023-05-12	21.107	21.315	20.584	20.705	20.705	8,790,678
2023-05-11	21.141	21.577	20.940	21.168	21.168	14,069,174
2023-05-10	19.638	21.604	19.423	21.222	21.222	22,002,618
2023-05-09	20.584	20.678	19.436	19.584	19.584	15,287,529
2023-05-08	21.034	21.812	20.604	20.738	20.738	12,445,312

← NewerPage 14 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.