Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.300	33.680	33.030	33.320	33.320	12,044,569
2025-07-24	33.000	33.550	32.800	33.010	33.010	9,312,766
2025-07-23	32.900	33.920	32.320	33.210	33.210	15,843,656
2025-07-22	33.100	33.470	32.690	33.050	33.050	11,345,938
2025-07-21	33.000	33.530	32.440	32.900	32.900	11,639,556
2025-07-18	32.710	33.180	32.490	32.660	32.660	7,719,010
2025-07-17	33.080	33.200	32.620	32.810	32.810	10,437,736
2025-07-16	32.780	33.260	32.500	32.950	32.950	9,646,107
2025-07-15	31.660	32.820	31.600	32.770	32.770	13,588,291
2025-07-14	31.600	31.950	31.270	31.720	31.720	8,145,979
2025-07-11	31.290	31.690	31.170	31.390	31.390	8,576,743
2025-07-10	31.680	31.780	31.190	31.260	31.260	10,528,231
2025-07-09	32.760	32.920	31.590	31.660	31.660	15,224,868
2025-07-08	32.400	33.090	31.910	32.760	32.760	16,042,042
2025-07-07	33.000	33.580	31.600	32.350	32.350	18,599,330
2025-07-04	32.010	32.500	31.360	31.580	31.580	14,071,492
2025-07-03	30.220	32.550	30.080	32.010	32.010	20,703,325
2025-07-02	30.250	30.650	29.980	30.340	30.340	8,964,975
2025-07-01	30.710	30.800	29.660	30.250	30.250	10,085,056
2025-06-30	30.310	30.840	30.050	30.600	30.600	9,724,758
2025-06-27	30.800	30.800	30.200	30.270	30.270	6,685,442
2025-06-26	30.760	30.960	30.310	30.460	30.460	10,118,205
2025-06-25	29.800	30.870	29.660	30.710	30.710	15,229,203
2025-06-24	29.260	29.960	29.260	29.810	29.810	11,102,926
2025-06-23	29.080	29.690	28.800	29.010	29.010	10,004,580
2025-06-20	29.900	29.990	29.300	29.370	29.370	6,200,565
2025-06-19	30.260	30.580	29.660	29.890	29.890	8,231,842
2025-06-18	29.210	30.530	29.210	30.390	30.390	11,705,278
2025-06-17	30.400	30.790	29.180	29.300	29.300	14,498,149
2025-06-16	29.780	31.100	29.780	30.700	30.700	15,504,035
2025-06-13	30.980	30.990	29.730	30.070	30.070	15,517,640
2025-06-12	30.830	31.140	30.370	30.950	30.950	13,247,567
2025-06-11	29.650	31.290	29.320	30.790	30.790	18,558,027
2025-06-10	29.410	30.210	29.030	29.680	29.680	18,656,034
2025-06-09	29.550	30.100	29.240	29.410	29.410	13,097,356
2025-06-06	28.800	29.280	28.450	28.970	28.970	12,602,061
2025-06-05	27.220	29.200	27.190	28.850	28.850	26,604,610
2025-06-04	27.140	27.550	26.950	27.060	27.060	9,942,221
2025-06-03	27.370	27.950	27.120	27.210	27.210	9,695,025
2025-05-30	27.720	28.030	27.400	27.550	27.550	10,095,406
2025-05-29	27.110	28.580	26.900	27.970	27.970	17,507,614
2025-05-28	27.090	27.410	26.810	26.890	26.890	7,239,546
2025-05-27	27.260	27.310	26.790	26.970	26.970	9,175,353
2025-05-26	27.690	28.110	26.990	27.200	27.200	13,514,783
2025-05-23	28.160	28.670	27.860	27.930	27.930	10,432,785
2025-05-22	28.380	28.870	27.700	28.250	28.250	14,623,788
2025-05-21	28.510	28.840	27.990	28.550	28.550	11,560,306
2025-05-20	29.070	29.200	28.730	28.800	28.800	9,443,536
2025-05-19	29.250	29.410	27.980	29.040	29.040	15,391,211
2025-05-16	28.700	29.880	28.600	29.280	29.280	14,197,561
2025-05-15	29.100	29.480	28.660	28.850	28.850	13,000,519
2025-05-14	29.300	30.110	29.120	29.220	29.220	14,506,287
2025-05-13	30.161	30.201	29.389	29.463	29.463	13,843,125
2025-05-12	29.195	30.020	29.148	29.799	29.799	22,113,732
2025-05-09	29.060	29.067	28.188	28.658	28.658	18,803,814
2025-05-08	28.799	29.725	28.597	29.195	29.195	19,903,960
2025-05-07	29.087	30.067	28.691	28.859	28.859	30,254,698
2025-05-06	28.289	29.148	27.785	28.745	28.745	26,740,860
2025-04-30	26.913	28.161	26.785	27.973	27.973	23,174,043
2025-04-29	26.040	27.161	25.966	26.886	26.886	17,491,233

← NewerPage 6 of 21 · 1,219 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.