Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.510	39.262	37.591	38.497	38.336	5,250,768
2022-02-08	39.181	40.262	38.295	38.651	38.490	4,423,748
2022-02-07	42.503	42.926	39.262	39.852	39.686	7,260,220
2022-01-28	44.839	44.839	41.094	42.282	42.106	4,403,896
2022-01-27	44.094	44.772	42.618	42.953	42.774	3,013,462
2022-01-26	44.631	45.222	44.168	44.329	44.144	1,582,433
2022-01-25	45.577	46.094	44.966	44.966	44.779	1,798,884
2022-01-24	44.275	46.302	43.953	45.644	45.454	2,018,474
2022-01-21	43.510	44.812	43.356	44.349	44.164	2,378,470
2022-01-20	45.920	46.644	43.638	44.242	44.057	4,138,555
2022-01-19	45.409	46.000	44.906	45.490	45.300	2,344,158
2022-01-18	47.456	47.456	45.302	45.638	45.447	2,569,138
2022-01-17	45.248	47.973	44.966	47.027	46.831	4,811,680
2022-01-14	45.295	45.966	44.631	44.805	44.619	2,522,270
2022-01-13	47.114	47.168	45.081	45.477	45.287	1,888,819
2022-01-12	47.034	47.920	46.779	47.013	46.818	1,561,399
2022-01-11	48.269	48.725	46.644	47.040	46.844	2,923,768
2022-01-10	47.450	48.852	46.309	48.269	48.067	3,357,047
2022-01-07	48.725	49.134	47.456	47.987	47.787	3,269,606
2022-01-06	50.034	50.450	48.389	48.886	48.682	2,368,283
2022-01-05	50.134	50.859	49.510	50.034	49.825	2,392,086
2022-01-04	52.738	52.859	50.000	50.134	49.925	3,415,553
2021-12-31	52.416	54.228	52.228	53.289	53.067	2,293,989
2021-12-30	51.362	53.537	51.242	52.926	52.706	2,897,625
2021-12-29	53.477	53.477	50.389	52.168	51.950	3,772,593
2021-12-28	54.624	54.886	53.141	53.671	53.448	2,180,039
2021-12-27	55.591	55.591	53.477	54.966	54.737	2,498,545
2021-12-24	52.738	54.691	52.738	54.557	54.330	3,514,775
2021-12-23	53.228	53.926	52.188	53.490	53.267	2,638,995
2021-12-22	50.490	53.913	50.336	53.242	53.020	4,987,442
2021-12-21	49.638	51.564	48.678	50.114	49.905	5,701,580
2021-12-20	50.242	51.222	49.403	49.664	49.458	6,856,653
2021-12-17	57.168	57.866	51.342	53.913	53.688	11,921,543
2021-12-16	51.926	53.557	51.537	52.893	52.672	2,548,522
2021-12-15	51.893	53.322	51.463	52.463	52.245	2,360,508
2021-12-14	51.604	53.349	51.477	52.222	52.004	3,152,500
2021-12-13	51.664	52.752	50.725	51.477	51.262	3,391,524
2021-12-10	48.966	51.678	48.020	51.047	50.834	5,016,134
2021-12-09	49.128	49.671	47.852	48.987	48.783	2,266,130
2021-12-08	48.275	50.121	47.269	48.658	48.455	2,703,016
2021-12-07	47.416	48.503	47.416	47.725	47.526	2,075,015
2021-12-06	48.879	48.879	47.141	47.349	47.152	2,479,812
2021-12-03	48.510	49.255	48.329	48.765	48.562	1,399,756
2021-12-02	49.644	50.591	48.322	48.839	48.635	2,451,614
2021-12-01	50.309	50.336	48.577	49.664	49.458	2,921,730
2021-11-30	50.134	51.000	49.443	50.423	50.213	5,386,361
2021-11-29	49.846	50.651	49.463	50.134	49.925	2,810,552
2021-11-26	51.678	52.269	49.483	50.094	49.885	3,351,647
2021-11-25	51.960	52.940	50.893	51.295	51.082	2,054,112
2021-11-24	50.034	53.389	49.805	52.141	51.924	4,201,606
2021-11-23	51.342	51.342	49.738	50.000	49.792	3,611,822
2021-11-22	48.322	52.315	47.181	51.678	51.463	6,595,242
2021-11-19	46.181	48.725	46.047	47.564	47.366	3,081,969
2021-11-18	46.987	47.503	46.027	46.181	45.989	2,083,614
2021-11-17	47.638	48.322	46.175	46.779	46.584	2,470,263
2021-11-16	47.698	48.275	46.644	47.356	47.158	2,971,015
2021-11-15	47.993	50.336	46.154	47.584	47.386	6,367,775
2021-11-12	44.577	47.852	44.430	47.503	47.306	4,589,831
2021-11-11	45.356	45.356	44.228	44.577	44.392	2,531,277
2021-11-10	44.638	45.222	44.007	44.497	44.311	3,087,235

← NewerPage 20 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.