Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.161	24.544	23.067	23.456	23.456	15,388,731
2022-08-03	23.443	24.819	23.443	23.846	23.846	24,653,882
2022-08-02	24.691	24.953	22.953	23.255	23.255	27,036,292
2022-08-01	24.450	25.711	23.960	25.067	25.067	29,671,068
2022-07-29	23.772	25.074	23.490	24.497	24.497	31,071,126
2022-07-28	22.282	24.295	22.195	23.557	23.557	27,577,983
2022-07-27	20.718	22.289	20.470	22.047	22.047	13,002,543
2022-07-26	20.819	20.966	20.269	20.732	20.732	6,078,906
2022-07-25	21.148	21.604	20.691	20.819	20.819	6,853,600
2022-07-22	21.685	21.926	20.805	21.121	21.121	9,436,479
2022-07-21	21.678	22.450	21.403	21.564	21.564	13,017,781
2022-07-20	22.168	22.544	21.624	21.745	21.745	11,241,968
2022-07-19	21.436	22.591	21.208	22.168	22.168	17,438,550
2022-07-18	21.940	22.134	20.913	21.175	21.175	15,649,860
2022-07-15	20.201	22.047	20.201	21.510	21.510	19,821,234
2022-07-14	19.114	21.054	18.940	20.181	20.181	18,288,377
2022-07-13	19.456	19.685	18.866	19.148	19.148	8,527,758
2022-07-12	20.342	20.383	19.396	19.396	19.396	8,763,210
2022-07-11	21.020	21.040	20.107	20.255	20.255	10,428,350
2022-07-08	21.463	21.886	21.047	21.067	21.067	12,217,472
2022-07-07	21.497	22.148	21.040	21.691	21.691	12,853,409
2022-07-06	21.248	22.181	20.953	21.376	21.376	15,104,565
2022-07-05	21.805	22.007	20.517	20.873	20.873	9,904,780
2022-07-04	21.765	21.805	20.738	21.752	21.752	8,277,210
2022-07-01	22.336	22.349	21.342	21.544	21.544	8,255,678
2022-06-30	22.302	22.879	21.993	22.094	22.094	9,530,658
2022-06-29	23.617	23.839	22.148	22.262	22.262	12,857,220
2022-06-28	24.208	24.235	22.416	23.409	23.409	15,768,351
2022-06-27	24.826	25.141	24.027	24.242	24.242	13,586,639
2022-06-24	24.678	25.302	23.899	24.577	24.577	16,536,751
2022-06-23	21.362	24.329	21.208	24.107	24.107	21,999,963
2022-06-22	22.550	22.745	21.208	21.208	21.208	14,671,481
2022-06-21	23.349	23.550	22.148	22.557	22.557	11,816,383
2022-06-20	24.242	24.497	23.329	23.537	23.537	11,417,527
2022-06-17	23.409	24.336	22.953	23.839	23.839	10,222,647
2022-06-16	23.376	24.195	23.376	23.617	23.617	9,231,666
2022-06-15	23.362	24.262	23.121	23.356	23.356	10,358,082
2022-06-14	23.859	23.966	22.081	23.376	23.376	12,346,299
2022-06-13	24.490	25.074	23.826	24.275	24.275	11,005,072
2022-06-10	23.886	25.315	23.356	24.920	24.920	14,765,128
2022-06-09	24.550	24.550	23.644	24.000	23.900	7,737,103
2022-06-08	25.705	25.879	24.027	24.564	24.462	14,422,702
2022-06-07	26.443	26.463	25.188	25.805	25.698	13,456,741
2022-06-06	24.503	26.980	24.497	26.631	26.520	32,513,538
2022-06-02	21.792	25.718	21.477	25.550	25.444	24,027,099
2022-06-01	20.953	22.571	20.671	21.899	21.808	13,169,192
2022-05-31	20.107	20.859	19.329	20.604	20.518	10,156,462
2022-05-30	19.980	20.269	19.195	20.060	19.977	7,242,724
2022-05-27	20.376	20.926	19.738	19.960	19.877	5,201,277
2022-05-26	21.074	21.322	20.054	20.456	20.371	6,889,390
2022-05-25	21.557	21.752	21.054	21.195	21.106	4,812,093
2022-05-24	23.020	23.544	21.597	21.604	21.514	6,964,715
2022-05-23	22.826	23.087	22.349	22.819	22.724	5,861,896
2022-05-20	21.584	23.611	21.584	22.933	22.837	10,317,414
2022-05-19	20.799	21.772	20.785	21.584	21.494	4,275,708
2022-05-18	20.819	21.597	20.752	21.175	21.086	4,929,450
2022-05-17	20.779	21.235	20.369	20.906	20.819	2,976,094
2022-05-16	21.101	21.738	20.436	20.617	20.532	4,951,411
2022-05-13	21.148	21.242	20.483	20.799	20.712	3,290,967
2022-05-12	20.732	21.175	20.443	20.946	20.859	3,570,846

← NewerPage 18 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.