Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.389	30.201	28.584	29.060	29.060	17,048,882
2023-02-03	26.524	28.322	26.175	27.980	27.980	12,631,148
2023-02-02	26.906	27.114	25.772	26.134	26.134	9,539,079
2023-02-01	26.557	26.973	26.175	26.611	26.611	5,297,142
2023-01-31	26.993	27.007	26.175	26.463	26.463	4,021,763
2023-01-30	26.081	27.772	26.081	27.181	27.181	8,700,382
2023-01-20	26.161	26.799	25.906	26.054	26.054	5,560,840
2023-01-19	25.873	26.289	25.524	26.020	26.020	4,513,360
2023-01-18	26.060	26.832	25.544	25.658	25.658	8,231,420
2023-01-17	25.423	26.846	25.269	26.040	26.040	5,934,580
2023-01-16	25.289	25.805	25.074	25.503	25.503	9,375,765
2023-01-13	27.141	27.175	24.980	25.094	25.094	11,902,853
2023-01-12	25.705	27.785	25.309	27.141	27.141	14,151,187
2023-01-11	25.423	25.839	24.799	25.503	25.503	9,125,294
2023-01-10	24.490	25.826	24.483	25.537	25.537	10,811,417
2023-01-09	23.899	24.799	23.879	23.987	23.987	5,705,852
2023-01-06	23.920	24.463	23.718	24.007	24.007	6,685,559
2023-01-05	22.443	24.564	22.389	23.953	23.953	14,552,856
2023-01-04	23.101	23.101	22.148	22.550	22.550	7,267,737
2023-01-03	21.168	23.087	21.168	22.819	22.819	10,613,670
2022-12-30	21.571	22.134	21.148	21.175	21.175	6,443,946
2022-12-29	21.396	21.779	20.805	21.302	21.302	4,840,394
2022-12-28	21.336	21.430	20.779	21.141	21.141	4,844,611
2022-12-27	21.758	21.960	21.208	21.483	21.483	4,641,104
2022-12-26	20.584	21.805	20.584	21.792	21.792	4,923,783
2022-12-23	21.248	21.248	20.443	20.631	20.631	4,780,663
2022-12-22	21.322	21.705	20.966	20.993	20.993	3,933,935
2022-12-21	21.611	21.658	21.087	21.456	21.456	6,005,003
2022-12-20	22.087	22.409	21.544	21.678	21.678	5,022,381
2022-12-19	22.403	22.846	21.966	22.201	22.201	5,876,272
2022-12-16	22.409	22.718	22.000	22.309	22.309	7,249,107
2022-12-15	22.349	22.993	21.893	22.604	22.604	5,999,404
2022-12-14	22.349	22.805	22.154	22.248	22.248	6,069,929
2022-12-13	23.933	23.940	22.215	22.315	22.315	13,368,063
2022-12-12	24.087	24.403	23.557	23.785	23.785	14,039,863
2022-12-09	24.094	24.269	23.456	24.101	24.101	16,243,850
2022-12-08	23.826	24.463	23.497	24.322	24.322	11,603,617
2022-12-07	23.383	24.490	23.154	24.027	24.027	12,733,022
2022-12-06	23.664	23.732	23.094	23.376	23.376	9,199,116
2022-12-05	24.195	24.208	23.490	23.571	23.571	9,647,812
2022-12-02	23.987	25.128	23.893	23.987	23.987	9,295,795
2022-12-01	24.510	24.826	24.007	24.228	24.228	8,177,279
2022-11-30	24.362	24.604	23.758	24.027	24.027	11,935,443
2022-11-29	25.530	25.993	24.369	24.497	24.497	10,892,373
2022-11-28	24.906	26.215	24.839	25.779	25.779	11,279,653
2022-11-25	25.295	26.376	25.295	25.503	25.503	11,749,293
2022-11-24	25.557	25.940	24.779	25.557	25.557	11,123,989
2022-11-23	25.705	25.772	24.470	25.503	25.503	14,881,939
2022-11-22	26.617	26.913	25.362	25.631	25.631	13,805,977
2022-11-21	27.537	27.852	26.517	26.819	26.819	8,515,610
2022-11-18	28.121	28.664	27.315	27.624	27.624	6,093,320
2022-11-17	27.181	28.517	27.047	28.188	28.188	7,785,904
2022-11-16	27.987	28.188	27.302	27.517	27.517	4,694,948
2022-11-15	26.946	28.624	26.946	27.906	27.906	11,469,075
2022-11-14	27.785	28.175	26.074	26.678	26.678	21,305,094
2022-11-11	30.792	31.309	28.188	28.477	28.477	13,255,007
2022-11-10	28.839	30.503	28.839	29.805	29.805	10,007,060
2022-11-09	29.013	30.792	28.275	29.034	29.034	13,690,835
2022-11-08	29.604	29.604	28.188	29.013	29.013	14,381,588
2022-11-07	30.201	30.396	28.926	29.617	29.617	13,080,102

← NewerPage 16 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.