Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	37.560	38.060	37.110	37.870	37.870	8,668,668
2025-10-23	36.990	37.200	36.280	37.190	37.190	6,818,468
2025-10-22	36.790	37.440	36.500	37.000	37.000	6,984,719
2025-10-21	36.410	37.870	35.930	37.170	37.170	12,460,863
2025-10-20	35.440	36.800	35.300	36.270	36.270	12,180,848
2025-10-17	37.580	37.840	34.980	35.000	35.000	19,669,638
2025-10-16	38.550	39.450	37.650	37.820	37.820	15,636,464
2025-10-15	36.950	37.570	36.340	37.510	37.510	9,408,703
2025-10-14	38.150	38.720	36.770	36.900	36.900	13,505,741
2025-10-13	36.220	38.640	36.190	37.950	37.950	13,359,604
2025-10-10	39.330	39.580	37.830	38.490	38.490	14,388,830
2025-10-09	39.350	40.630	39.030	39.570	39.570	15,132,773
2025-09-30	39.090	39.560	38.670	39.220	39.220	11,536,716
2025-09-29	38.460	39.130	37.910	38.640	38.640	10,711,823
2025-09-26	38.310	38.710	37.520	37.700	37.700	11,101,212
2025-09-25	37.590	39.090	37.450	38.620	38.620	13,382,376
2025-09-24	36.300	37.590	36.220	37.550	37.550	11,914,364
2025-09-23	37.820	37.910	35.690	36.700	36.700	16,889,464
2025-09-22	37.890	38.820	37.610	38.300	38.300	10,580,728
2025-09-19	38.590	38.800	37.720	38.090	38.090	11,943,700
2025-09-18	39.000	40.140	37.720	38.460	38.460	19,160,041
2025-09-17	38.370	39.600	37.910	39.010	39.010	13,430,470
2025-09-16	38.090	38.500	37.390	38.330	38.330	10,483,151
2025-09-15	38.190	38.670	37.700	37.730	37.730	10,973,234
2025-09-12	37.770	38.530	37.170	38.180	38.180	14,398,500
2025-09-11	36.000	37.670	35.550	37.550	37.550	17,470,942
2025-09-10	36.100	36.900	36.000	36.100	36.100	11,289,987
2025-09-09	36.710	36.960	35.920	36.050	36.050	14,952,131
2025-09-08	38.330	38.800	36.500	36.960	36.960	20,076,514
2025-09-05	37.420	38.690	37.000	38.560	38.560	13,579,847
2025-09-04	38.760	39.390	36.650	37.300	37.300	21,351,824
2025-09-03	39.320	39.690	38.500	38.730	38.730	16,345,069
2025-09-02	41.550	41.760	38.650	39.290	39.290	29,349,142
2025-09-01	42.520	42.740	41.260	42.020	42.020	17,069,272
2025-08-29	42.390	42.710	41.450	42.520	42.520	15,161,484
2025-08-28	40.500	42.750	40.460	42.310	42.310	22,653,684
2025-08-27	40.180	42.720	40.180	40.660	40.660	22,985,795
2025-08-26	39.920	40.640	39.710	39.930	39.930	12,204,403
2025-08-25	39.700	40.980	39.250	39.910	39.910	17,943,777
2025-08-22	38.670	39.680	38.300	39.410	39.410	15,750,006
2025-08-21	38.860	39.480	38.170	38.500	38.500	13,066,058
2025-08-20	38.240	39.170	37.710	38.940	38.940	16,351,426
2025-08-19	36.830	38.490	36.830	38.230	38.230	22,352,264
2025-08-18	38.170	38.440	36.670	36.820	36.820	20,802,378
2025-08-15	35.940	37.600	35.790	37.210	37.210	16,973,238
2025-08-14	36.000	36.350	35.660	35.940	35.940	11,447,227
2025-08-13	35.600	36.280	35.500	36.190	36.190	10,685,871
2025-08-12	35.480	35.690	35.180	35.600	35.600	9,486,064
2025-08-11	35.840	36.300	35.420	35.500	35.500	11,540,979
2025-08-08	35.910	36.100	35.480	35.780	35.780	8,107,932
2025-08-07	36.560	37.070	35.620	35.890	35.890	11,839,342
2025-08-06	35.700	36.610	35.400	36.550	36.550	13,212,206
2025-08-05	35.610	35.770	34.910	35.650	35.650	9,705,078
2025-08-04	35.050	35.460	34.710	35.370	35.370	10,718,227
2025-08-01	35.140	35.910	34.680	35.120	35.120	13,674,905
2025-07-31	35.700	36.170	34.630	34.830	34.830	18,495,021
2025-07-30	36.320	36.990	35.640	35.990	35.990	17,495,261
2025-07-29	34.110	36.480	33.890	36.140	36.140	22,075,471
2025-07-28	33.460	34.570	33.460	34.350	34.350	17,360,701
2025-07-25	33.300	33.680	33.030	33.320	33.320	12,044,569

← NewerPage 5 of 21 · 1,218 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.