Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.772	20.805	20.134	20.617	20.617	11,047,719
2023-05-04	19.987	21.181	19.953	20.940	20.940	20,355,375
2023-04-28	19.732	20.470	19.416	19.517	19.517	25,097,133
2023-04-27	18.121	18.893	17.819	18.832	18.832	13,595,031
2023-04-26	17.550	18.222	17.463	18.134	18.134	12,065,020
2023-04-25	18.128	18.248	17.195	17.463	17.463	10,584,122
2023-04-24	18.336	18.423	17.987	18.154	18.154	8,383,265
2023-04-21	18.879	19.175	18.222	18.275	18.275	8,892,369
2023-04-20	19.295	19.383	18.658	18.859	18.859	9,299,680
2023-04-19	19.470	19.792	19.168	19.255	19.255	10,380,746
2023-04-18	19.584	20.081	19.369	19.497	19.497	7,742,232
2023-04-17	20.208	20.336	19.510	19.564	19.564	10,008,766
2023-04-14	20.007	20.443	19.879	20.168	20.168	6,104,048
2023-04-13	20.644	20.678	20.000	20.060	20.060	8,195,613
2023-04-12	21.013	21.114	20.416	20.524	20.524	9,420,538
2023-04-11	21.235	21.309	20.537	21.007	21.007	8,736,877
2023-04-10	21.376	21.671	21.013	21.282	21.282	9,566,413
2023-04-07	20.188	21.591	20.188	21.470	21.470	12,601,978
2023-04-06	20.134	20.698	19.933	20.289	20.289	11,471,240
2023-04-04	20.477	20.631	19.772	19.953	19.953	13,179,403
2023-04-03	21.195	21.289	20.349	20.524	20.524	16,207,199
2023-03-31	21.081	21.403	20.725	20.906	20.906	8,722,589
2023-03-30	21.195	21.450	20.906	21.040	21.040	7,838,145
2023-03-29	21.631	21.926	21.228	21.302	21.302	8,530,047
2023-03-28	21.477	22.403	21.262	21.631	21.631	13,689,571
2023-03-27	22.443	22.550	21.463	21.611	21.611	18,898,783
2023-03-24	22.785	22.940	22.215	22.463	22.463	10,001,525
2023-03-23	22.819	23.222	22.624	22.772	22.772	10,031,529
2023-03-22	23.356	23.940	22.785	23.034	23.034	11,696,134
2023-03-21	22.718	23.537	22.651	23.376	23.376	10,294,596
2023-03-20	21.443	23.369	20.906	22.953	22.953	21,482,402
2023-03-17	21.644	21.812	21.275	21.329	21.329	7,036,609
2023-03-16	22.000	22.175	21.423	21.470	21.470	7,200,649
2023-03-15	22.181	22.396	21.926	21.980	21.980	6,124,652
2023-03-14	22.289	22.336	21.356	22.087	22.087	9,174,697
2023-03-13	22.376	22.550	21.866	22.302	22.302	8,332,781
2023-03-10	22.678	22.678	22.248	22.349	22.349	7,480,369
2023-03-09	23.315	23.490	22.544	22.698	22.698	10,145,350
2023-03-08	23.302	23.470	22.966	23.195	23.195	4,579,519
2023-03-07	24.195	24.222	23.154	23.235	23.235	8,962,044
2023-03-06	23.779	24.564	23.658	24.168	24.168	8,600,592
2023-03-03	24.175	24.436	23.705	23.779	23.779	6,591,971
2023-03-02	24.832	24.873	23.866	24.020	24.020	15,430,398
2023-03-01	25.396	25.651	24.544	24.758	24.758	10,260,865
2023-02-28	25.550	25.738	25.114	25.651	25.651	6,011,215
2023-02-27	26.329	26.389	25.235	25.436	25.436	11,877,299
2023-02-24	26.175	26.812	26.040	26.463	26.463	7,320,884
2023-02-23	25.201	26.711	25.168	26.336	26.336	15,649,367
2023-02-22	25.456	26.987	25.134	25.295	25.295	18,802,163
2023-02-21	25.785	26.013	25.134	25.879	25.879	15,229,042
2023-02-20	26.644	26.933	25.134	25.899	25.899	29,994,583
2023-02-17	27.215	27.819	26.752	26.933	26.933	14,897,130
2023-02-16	29.987	30.181	26.235	27.973	27.973	45,301,901
2023-02-15	29.524	32.510	29.430	31.604	31.604	15,202,958
2023-02-14	28.597	29.732	28.597	29.396	29.396	9,707,560
2023-02-13	27.201	29.490	26.846	28.524	28.524	10,741,681
2023-02-10	28.852	29.020	26.832	27.181	27.181	12,820,818
2023-02-09	27.725	29.081	27.617	28.826	28.826	7,590,746
2023-02-08	29.362	29.396	27.349	27.873	27.873	9,405,419
2023-02-07	29.148	29.879	28.456	29.215	29.215	8,642,850

← NewerPage 15 of 21 · 1,219 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.