Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.584	31.007	29.322	29.765	29.765	16,668,822
2022-11-03	29.826	30.537	28.792	29.557	29.557	21,456,418
2022-11-02	27.369	30.201	27.369	30.168	30.168	28,282,139
2022-11-01	28.188	29.195	26.953	27.369	27.369	33,340,508
2022-10-31	25.040	27.651	25.040	26.651	26.651	34,146,230
2022-10-28	22.846	25.269	22.832	24.832	24.832	26,845,228
2022-10-27	23.148	24.893	23.148	23.926	23.926	27,180,675
2022-10-26	21.188	23.611	20.886	23.141	23.141	20,779,426
2022-10-25	20.805	21.436	20.208	21.195	21.195	9,917,584
2022-10-24	20.416	21.832	20.222	20.765	20.765	15,892,787
2022-10-21	20.201	20.846	19.785	20.409	20.409	7,952,559
2022-10-20	18.980	20.322	18.866	20.309	20.309	10,572,770
2022-10-19	19.946	20.047	19.081	19.128	19.128	7,908,240
2022-10-18	20.067	20.081	19.503	19.980	19.980	6,003,068
2022-10-17	19.671	20.222	19.302	20.087	20.087	7,379,143
2022-10-14	19.161	19.839	18.946	19.631	19.631	5,939,087
2022-10-13	18.913	19.315	18.812	18.926	18.926	5,334,670
2022-10-12	18.336	18.993	17.664	18.926	18.926	6,033,297
2022-10-11	17.987	18.644	17.987	18.336	18.336	4,443,922
2022-10-10	19.248	19.248	18.040	18.107	18.107	4,709,979
2022-09-30	19.718	20.134	18.940	18.946	18.946	5,341,699
2022-09-29	19.698	20.396	19.544	19.839	19.839	6,550,807
2022-09-28	20.879	20.906	19.262	19.463	19.463	9,125,172
2022-09-27	20.470	21.074	20.463	20.899	20.899	4,718,393
2022-09-26	21.175	21.544	20.584	20.705	20.705	6,005,751
2022-09-23	21.812	22.148	21.047	21.148	21.148	9,596,021
2022-09-22	20.463	21.966	20.463	21.477	21.477	10,875,700
2022-09-21	19.953	21.289	19.631	20.859	20.859	10,888,326
2022-09-20	19.544	20.584	19.128	20.101	20.101	7,191,143
2022-09-19	20.054	20.336	19.175	19.255	19.255	8,633,444
2022-09-16	20.222	20.906	20.222	20.222	20.222	6,174,273
2022-09-15	20.678	21.195	20.121	20.423	20.423	8,334,882
2022-09-14	20.369	20.873	20.175	20.859	20.859	7,176,555
2022-09-13	20.389	21.376	20.242	20.604	20.604	9,175,420
2022-09-09	20.597	20.886	20.134	20.222	20.222	7,821,281
2022-09-08	20.168	21.188	20.007	20.711	20.711	15,451,475
2022-09-07	18.222	20.792	18.141	20.376	20.376	21,237,437
2022-09-06	18.081	18.383	17.866	18.315	18.315	8,066,983
2022-09-05	18.591	18.591	17.926	18.081	18.081	8,229,505
2022-09-02	18.383	18.577	18.087	18.356	18.356	9,327,425
2022-09-01	19.463	19.577	18.329	18.336	18.336	13,642,349
2022-08-31	20.027	20.201	19.060	19.255	19.255	11,257,350
2022-08-30	20.430	20.537	19.933	19.973	19.973	10,710,461
2022-08-29	20.671	21.242	20.275	20.342	20.342	10,170,430
2022-08-26	20.980	21.812	20.873	20.973	20.973	9,258,590
2022-08-25	20.906	21.154	20.470	21.047	21.047	9,210,654
2022-08-24	22.262	22.329	20.732	20.738	20.738	14,544,041
2022-08-23	22.027	22.819	21.879	22.329	22.329	10,741,800
2022-08-22	22.685	22.685	21.644	22.114	22.114	10,232,391
2022-08-19	24.342	24.597	22.201	22.275	22.275	23,581,273
2022-08-18	25.463	25.503	23.624	24.195	24.195	30,266,010
2022-08-17	24.295	25.799	24.181	25.772	25.772	17,005,241
2022-08-16	24.403	25.128	24.060	24.289	24.289	15,181,131
2022-08-15	25.235	25.235	24.248	24.403	24.403	15,545,833
2022-08-12	26.846	27.007	25.389	25.497	25.497	22,708,261
2022-08-11	25.550	27.101	25.195	27.101	27.101	22,713,327
2022-08-10	24.658	25.604	24.490	25.329	25.329	17,469,147
2022-08-09	24.597	25.477	24.383	24.812	24.812	20,545,233
2022-08-08	24.758	24.966	23.490	24.685	24.685	20,997,072
2022-08-05	23.490	24.805	23.262	24.725	24.725	22,602,566

← NewerPage 17 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.