Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.040	26.436	25.597	26.141	26.141	17,009,774
2025-04-25	25.235	25.966	25.067	25.624	25.624	15,520,342
2025-04-24	25.094	25.698	24.832	25.215	25.215	17,618,959
2025-04-23	24.013	25.758	24.000	25.208	25.208	29,443,824
2025-04-22	23.658	23.758	23.409	23.524	23.524	11,673,071
2025-04-21	23.490	23.873	23.262	23.826	23.826	9,503,725
2025-04-18	22.826	23.544	22.752	23.463	23.463	10,850,497
2025-04-17	22.698	23.235	22.698	22.886	22.886	8,759,479
2025-04-16	23.403	23.423	22.638	22.946	22.946	13,385,942
2025-04-15	23.571	23.725	23.027	23.423	23.423	13,864,610
2025-04-14	23.826	24.141	23.342	23.530	23.530	18,996,300
2025-04-11	22.617	23.691	22.550	23.134	23.134	19,744,337
2025-04-10	22.805	24.081	22.490	22.852	22.852	36,211,854
2025-04-09	20.067	21.107	19.423	20.987	20.987	26,645,969
2025-04-08	20.470	21.094	19.658	20.342	20.342	30,191,659
2025-04-07	22.067	22.785	19.604	20.450	20.450	42,600,578
2025-04-03	27.524	27.544	24.262	24.503	24.503	53,930,849
2025-04-02	28.128	28.450	27.987	28.389	28.389	10,323,204
2025-04-01	29.235	29.443	28.141	28.208	28.208	18,083,660
2025-03-31	29.604	29.725	28.269	29.208	29.208	15,702,512
2025-03-28	29.013	29.524	28.926	29.235	29.235	10,100,315
2025-03-27	28.275	29.396	28.114	29.060	29.060	13,683,383
2025-03-26	28.275	28.946	28.242	28.456	28.456	9,151,299
2025-03-25	29.013	29.188	28.228	28.430	28.430	11,568,590
2025-03-24	29.591	29.597	28.329	29.047	29.047	17,269,646
2025-03-21	30.141	30.920	29.248	29.617	29.617	20,551,300
2025-03-20	30.322	30.718	29.933	30.000	30.000	13,797,084
2025-03-19	31.074	31.222	30.201	30.322	30.322	16,096,329
2025-03-18	31.020	32.403	30.893	31.148	31.148	22,056,408
2025-03-17	31.544	31.611	30.342	31.013	31.013	23,210,181
2025-03-14	30.208	31.852	30.121	31.450	31.450	33,241,688
2025-03-13	30.852	30.852	29.658	30.497	30.497	42,694,032
2025-03-12	28.503	29.530	28.208	29.262	29.262	20,209,021
2025-03-11	28.785	28.899	27.772	28.282	28.282	16,771,442
2025-03-10	28.852	29.362	28.470	29.074	29.074	14,249,594
2025-03-07	29.758	29.758	28.571	28.960	28.960	18,232,304
2025-03-06	28.530	29.295	28.309	28.832	28.832	19,427,835
2025-03-05	28.141	28.537	27.920	28.201	28.201	13,659,823
2025-03-04	27.530	28.456	27.282	28.188	28.188	11,421,802
2025-03-03	27.920	28.617	27.423	27.805	27.805	13,574,788
2025-02-28	29.920	30.034	27.638	27.785	27.785	23,985,939
2025-02-27	30.175	30.517	29.208	29.960	29.960	24,864,562
2025-02-26	28.624	30.537	28.309	30.503	30.503	35,110,677
2025-02-25	28.222	28.987	27.785	28.524	28.524	23,063,534
2025-02-24	29.852	29.852	28.275	28.879	28.879	28,138,715
2025-02-21	29.329	30.027	28.920	29.886	29.886	21,969,324
2025-02-20	28.913	29.624	28.463	29.262	29.262	25,646,604
2025-02-19	27.765	29.060	27.571	28.966	28.966	23,982,940
2025-02-18	28.658	28.691	27.524	27.725	27.725	22,474,482
2025-02-17	28.960	29.362	28.121	28.718	28.718	25,739,897
2025-02-14	28.859	29.517	28.792	28.859	28.859	19,682,798
2025-02-13	30.906	30.920	28.839	29.007	29.007	30,380,317
2025-02-12	30.067	30.987	29.826	30.873	30.873	26,043,261
2025-02-11	30.013	31.007	29.342	30.356	30.356	30,693,341
2025-02-10	30.201	31.362	29.946	30.020	30.020	40,915,356
2025-02-07	28.859	31.879	28.577	30.349	30.349	50,583,510
2025-02-06	26.597	28.846	26.416	28.128	28.128	30,329,146
2025-02-05	26.711	27.477	26.369	26.846	26.846	21,710,737
2025-01-27	28.188	28.322	26.175	26.175	26.175	25,087,419
2025-01-24	25.758	27.752	25.664	27.651	27.651	30,011,030

← NewerPage 7 of 21 · 1,213 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.