Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.250	39.440	37.570	37.930	37.930	10,744,337
2026-01-19	39.400	39.940	38.830	38.850	38.850	11,450,937
2026-01-16	38.520	40.080	38.460	39.620	39.620	17,043,041
2026-01-15	38.850	39.200	37.710	38.130	38.130	13,142,682
2026-01-14	39.500	40.170	38.300	38.770	38.770	21,397,434
2026-01-13	40.690	41.120	39.470	39.530	39.530	23,473,259
2026-01-12	38.680	40.400	38.680	40.280	40.280	32,669,764
2026-01-09	36.750	37.640	36.520	37.400	37.400	12,571,295
2026-01-08	36.610	37.270	36.510	36.750	36.750	9,178,955
2026-01-07	37.180	37.880	36.610	36.750	36.750	11,711,819
2026-01-06	37.180	37.280	36.500	37.000	37.000	11,114,291
2026-01-05	36.870	37.320	36.700	37.180	37.180	9,146,777
2025-12-31	36.810	37.600	36.630	36.800	36.800	9,043,931
2025-12-30	36.000	36.900	36.000	36.680	36.680	8,536,169
2025-12-29	35.630	36.950	35.580	36.300	36.300	12,168,995
2025-12-26	36.300	36.300	35.450	35.770	35.770	10,478,778
2025-12-25	35.990	36.590	35.850	36.320	36.320	8,676,470
2025-12-24	36.000	37.000	35.900	36.570	36.570	10,665,699
2025-12-23	35.880	36.360	35.670	35.850	35.850	8,236,159
2025-12-22	36.190	36.480	35.620	35.880	35.880	8,338,441
2025-12-19	36.000	36.720	35.880	36.020	36.020	10,175,310
2025-12-18	36.100	37.670	35.710	35.970	35.970	14,649,182
2025-12-17	35.190	36.600	35.040	36.490	36.490	13,294,107
2025-12-16	35.100	35.680	34.320	35.280	35.280	11,375,169
2025-12-15	35.280	36.500	34.960	35.000	35.000	11,400,456
2025-12-12	33.900	35.740	33.600	35.310	35.310	16,440,211
2025-12-11	34.260	34.590	33.900	33.900	33.900	6,002,402
2025-12-10	34.410	34.440	33.700	34.280	34.280	7,677,437
2025-12-09	33.720	35.220	33.610	34.550	34.550	13,645,478
2025-12-08	33.780	34.640	33.430	33.920	33.920	12,197,706
2025-12-05	33.010	33.790	32.300	33.540	33.540	9,625,838
2025-12-04	33.340	33.550	32.800	32.950	32.950	7,328,647
2025-12-03	33.490	33.930	33.150	33.350	33.350	5,425,556
2025-12-02	34.070	34.070	33.380	33.500	33.500	5,401,682
2025-12-01	34.110	34.300	33.490	33.980	33.980	8,234,348
2025-11-28	33.720	34.280	33.500	34.000	34.000	5,500,708
2025-11-27	33.980	34.580	33.790	33.800	33.800	6,643,171
2025-11-26	34.010	34.220	33.610	34.030	34.030	6,600,556
2025-11-25	33.030	34.600	33.030	33.970	33.970	11,282,598
2025-11-24	32.410	32.960	32.360	32.600	32.600	5,620,896
2025-11-21	33.100	33.470	32.350	32.350	32.350	7,619,465
2025-11-20	33.200	33.780	32.750	33.360	33.360	7,277,271
2025-11-19	33.600	33.860	32.930	33.000	33.000	7,892,089
2025-11-18	33.740	34.140	33.430	33.570	33.570	6,775,524
2025-11-17	34.010	34.380	33.750	33.870	33.870	5,987,351
2025-11-14	34.750	34.910	34.170	34.170	34.170	6,835,841
2025-11-13	34.710	35.340	34.620	35.180	35.180	6,512,797
2025-11-12	35.570	35.800	34.700	34.770	34.770	7,857,419
2025-11-11	36.780	36.780	35.560	35.570	35.570	8,890,839
2025-11-10	36.390	36.860	35.620	36.590	36.590	9,742,381
2025-11-07	37.000	37.000	36.360	36.360	36.360	7,835,420
2025-11-06	36.350	37.300	36.180	37.250	37.250	9,728,353
2025-11-05	36.300	36.480	35.790	36.030	36.030	10,397,850
2025-11-04	37.650	37.940	36.500	36.800	36.800	9,538,369
2025-11-03	38.490	38.680	36.960	37.770	37.770	14,924,832
2025-10-31	39.500	39.790	38.110	38.490	38.490	14,409,259
2025-10-30	38.850	41.370	38.850	39.500	39.500	25,777,642
2025-10-29	38.200	39.170	38.200	38.740	38.740	8,583,411
2025-10-28	38.840	39.120	38.200	38.390	38.390	11,733,231
2025-10-27	38.390	39.320	38.200	38.670	38.670	17,668,957

← NewerPage 4 of 5 · 243 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.