Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.054	21.497	19.913	20.738	20.652	6,198,593
2022-05-10	19.235	20.201	18.799	20.007	19.923	6,930,043
2022-05-09	19.161	19.651	18.906	19.329	19.248	3,675,156
2022-05-06	19.047	19.591	18.658	19.161	19.081	4,139,458
2022-05-05	18.718	20.101	18.456	19.389	19.309	9,335,958
2022-04-29	18.181	18.913	17.222	18.839	18.760	14,397,180
2022-04-28	19.436	19.436	17.987	18.483	18.406	6,264,030
2022-04-27	18.671	19.792	18.054	19.430	19.349	6,750,847
2022-04-26	19.181	20.134	18.503	18.705	18.627	6,143,259
2022-04-25	22.342	22.342	19.329	19.503	19.422	6,405,703
2022-04-22	23.148	23.148	22.128	22.248	22.156	4,099,554
2022-04-21	23.644	23.946	22.617	22.745	22.650	5,547,839
2022-04-20	23.490	24.101	23.356	23.362	23.265	3,667,201
2022-04-19	23.356	23.980	23.255	23.631	23.532	5,692,924
2022-04-18	21.920	23.490	21.430	23.315	23.218	5,824,931
2022-04-15	21.812	22.537	21.007	22.107	22.015	4,946,484
2022-04-14	22.765	23.020	22.302	22.537	22.443	3,679,931
2022-04-13	23.336	23.336	22.282	22.456	22.363	3,238,935
2022-04-12	23.081	23.752	22.497	23.315	23.218	4,279,686
2022-04-11	23.584	23.597	22.597	22.832	22.737	3,345,134
2022-04-08	24.087	24.443	23.624	23.779	23.679	3,292,651
2022-04-07	25.040	25.262	24.034	24.087	23.987	3,644,916
2022-04-06	25.852	25.866	24.973	25.201	25.096	3,532,985
2022-04-01	26.101	26.175	25.463	25.846	25.738	2,503,852
2022-03-31	26.738	26.906	25.987	26.047	25.939	2,715,736
2022-03-30	25.577	26.846	25.537	26.664	26.553	3,449,202
2022-03-29	26.396	26.638	25.302	25.577	25.471	2,753,725
2022-03-28	26.671	26.826	25.839	26.309	26.199	3,267,258
2022-03-25	27.644	27.758	26.584	26.644	26.533	2,831,815
2022-03-24	28.054	28.054	27.235	27.456	27.342	3,379,831
2022-03-23	27.738	28.315	27.255	28.107	27.990	2,932,252
2022-03-22	27.899	27.987	27.483	27.591	27.476	3,256,257
2022-03-21	27.644	28.604	27.423	28.074	27.957	4,296,824
2022-03-18	27.819	27.839	26.732	27.490	27.375	5,453,142
2022-03-17	27.873	28.725	26.846	28.000	27.883	7,344,296
2022-03-16	26.765	27.121	25.356	27.013	26.901	7,772,056
2022-03-15	28.027	28.040	26.074	26.188	26.079	5,142,572
2022-03-14	28.383	28.725	27.517	27.839	27.723	4,571,471
2022-03-11	27.362	28.503	26.711	28.416	28.298	5,543,622
2022-03-10	28.846	29.148	27.436	27.913	27.797	8,093,611
2022-03-09	29.403	29.765	27.181	28.215	28.097	10,099,959
2022-03-08	30.805	30.966	29.201	29.315	29.193	6,583,146
2022-03-07	32.000	32.007	30.067	30.470	30.343	7,938,967
2022-03-04	32.705	33.893	32.134	32.275	32.141	8,020,479
2022-03-03	33.685	33.879	32.336	32.752	32.615	7,960,408
2022-03-02	34.027	34.228	33.383	33.691	33.551	4,228,552
2022-03-01	35.315	35.899	33.779	34.168	34.025	6,503,855
2022-02-28	34.490	35.933	32.960	35.295	35.148	8,426,560
2022-02-25	33.289	34.893	33.289	34.275	34.132	6,960,894
2022-02-24	34.483	34.758	32.503	33.020	32.883	6,142,024
2022-02-23	33.577	34.812	33.577	34.483	34.340	6,747,178
2022-02-22	34.799	34.846	33.201	33.611	33.471	6,894,679
2022-02-21	35.819	36.208	34.134	34.873	34.727	5,176,344
2022-02-18	36.577	36.577	35.571	35.638	35.489	2,967,497
2022-02-17	36.013	37.114	35.342	36.658	36.505	4,017,904
2022-02-16	36.497	36.765	35.101	36.074	35.924	2,959,955
2022-02-15	36.000	37.772	35.577	36.550	36.398	4,420,004
2022-02-14	36.450	37.047	35.591	36.161	36.010	3,521,227
2022-02-11	37.208	37.208	35.436	35.980	35.830	5,060,999
2022-02-10	38.698	38.698	36.376	36.664	36.512	5,194,311

← NewerPage 19 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.