Autel Intelligent Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.107 | 26.510 | 25.658 | 25.799 | 25.799 | 21,523,497 |
| 2025-01-22 | 25.772 | 26.436 | 25.517 | 25.879 | 25.879 | 18,209,732 |
| 2025-01-21 | 24.685 | 26.107 | 24.436 | 26.054 | 26.054 | 29,058,866 |
| 2025-01-20 | 24.604 | 25.275 | 24.416 | 24.544 | 24.544 | 20,013,468 |
| 2025-01-17 | 24.161 | 24.718 | 23.826 | 24.362 | 24.362 | 17,784,096 |
| 2025-01-16 | 25.342 | 25.524 | 24.349 | 24.362 | 24.362 | 22,713,574 |
| 2025-01-15 | 25.470 | 25.691 | 24.973 | 25.175 | 25.175 | 21,676,376 |
| 2025-01-14 | 24.497 | 25.738 | 24.168 | 25.470 | 25.470 | 30,626,103 |
| 2025-01-13 | 24.336 | 24.973 | 23.765 | 24.154 | 24.154 | 20,534,034 |
| 2025-01-10 | 24.383 | 26.007 | 24.248 | 24.745 | 24.745 | 28,224,944 |
| 2025-01-09 | 25.168 | 25.430 | 24.436 | 24.436 | 24.436 | 25,124,797 |
| 2025-01-08 | 23.758 | 25.705 | 23.564 | 25.362 | 25.362 | 29,804,788 |
| 2025-01-07 | 24.181 | 24.631 | 22.624 | 23.940 | 23.940 | 41,674,514 |
| 2025-01-06 | 24.463 | 25.034 | 24.101 | 24.362 | 24.362 | 27,437,503 |
| 2025-01-03 | 25.691 | 25.826 | 23.490 | 23.691 | 23.691 | 29,498,072 |
| 2025-01-02 | 26.631 | 27.215 | 25.107 | 25.477 | 25.477 | 28,055,436 |
| 2024-12-31 | 26.517 | 27.114 | 26.040 | 26.282 | 26.282 | 25,628,652 |
| 2024-12-30 | 26.879 | 27.664 | 26.087 | 26.530 | 26.530 | 32,231,829 |
| 2024-12-27 | 26.819 | 27.383 | 25.571 | 26.651 | 26.651 | 46,624,175 |
| 2024-12-26 | 24.691 | 29.571 | 24.644 | 28.020 | 28.020 | 61,318,987 |
| 2024-12-25 | 24.369 | 25.034 | 23.940 | 24.644 | 24.644 | 16,048,590 |
| 2024-12-24 | 24.329 | 24.879 | 24.054 | 24.356 | 24.356 | 11,297,014 |
| 2024-12-23 | 24.376 | 25.175 | 24.175 | 24.329 | 24.329 | 17,155,548 |
| 2024-12-20 | 23.497 | 24.678 | 23.342 | 24.369 | 24.369 | 14,265,321 |
| 2024-12-19 | 22.826 | 23.705 | 22.826 | 23.497 | 23.497 | 7,864,686 |
| 2024-12-18 | 23.248 | 23.617 | 22.940 | 23.195 | 23.195 | 7,460,799 |
| 2024-12-17 | 23.389 | 23.503 | 22.906 | 23.067 | 23.067 | 9,985,428 |
| 2024-12-16 | 24.074 | 24.215 | 23.087 | 23.443 | 23.443 | 11,765,217 |
| 2024-12-13 | 23.946 | 24.416 | 23.839 | 24.020 | 24.020 | 12,095,901 |
| 2024-12-12 | 24.423 | 24.483 | 23.886 | 24.188 | 24.188 | 11,986,044 |
| 2024-12-11 | 24.383 | 24.591 | 24.027 | 24.302 | 24.302 | 14,657,724 |
| 2024-12-10 | 25.571 | 25.785 | 24.443 | 24.456 | 24.456 | 18,777,091 |
| 2024-12-09 | 25.235 | 25.362 | 24.765 | 24.819 | 24.819 | 12,674,911 |
| 2024-12-06 | 25.537 | 26.060 | 24.758 | 25.201 | 25.201 | 18,853,555 |
| 2024-12-05 | 24.262 | 25.289 | 24.188 | 25.248 | 25.248 | 18,529,389 |
| 2024-12-04 | 24.201 | 24.819 | 23.953 | 24.302 | 24.302 | 15,133,147 |
| 2024-12-03 | 24.899 | 25.087 | 23.953 | 24.295 | 24.295 | 19,805,813 |
| 2024-12-02 | 25.503 | 25.631 | 24.658 | 25.020 | 25.020 | 21,646,934 |
| 2024-11-29 | 23.651 | 25.289 | 23.450 | 24.819 | 24.819 | 24,051,654 |
| 2024-11-28 | 24.067 | 24.403 | 23.571 | 23.953 | 23.953 | 20,147,471 |
| 2024-11-27 | 22.866 | 24.134 | 22.148 | 24.060 | 24.060 | 23,072,067 |
| 2024-11-26 | 22.685 | 24.295 | 22.685 | 22.879 | 22.879 | 25,440,151 |
| 2024-11-25 | 23.691 | 23.980 | 22.128 | 22.658 | 22.658 | 26,019,446 |
| 2024-11-22 | 23.148 | 25.054 | 23.148 | 23.416 | 23.416 | 39,183,036 |
| 2024-11-21 | 24.154 | 24.980 | 23.060 | 23.148 | 23.148 | 37,163,533 |
| 2024-11-20 | 23.154 | 23.946 | 22.725 | 23.691 | 23.691 | 30,141,186 |
| 2024-11-19 | 21.342 | 23.148 | 21.342 | 23.148 | 23.148 | 35,419,071 |
| 2024-11-18 | 21.920 | 22.134 | 21.007 | 21.121 | 21.121 | 19,487,221 |
| 2024-11-15 | 21.966 | 22.745 | 21.852 | 21.960 | 21.960 | 20,240,089 |
| 2024-11-14 | 22.638 | 23.047 | 21.906 | 21.960 | 21.960 | 17,145,367 |
| 2024-11-13 | 21.926 | 22.604 | 21.866 | 22.517 | 22.517 | 19,466,785 |
| 2024-11-12 | 22.779 | 22.946 | 21.671 | 22.134 | 22.134 | 22,126,084 |
| 2024-11-11 | 21.738 | 22.611 | 21.711 | 22.584 | 22.584 | 22,015,736 |
| 2024-11-08 | 22.201 | 22.671 | 21.852 | 22.013 | 22.013 | 21,889,715 |
| 2024-11-07 | 20.483 | 22.383 | 20.477 | 22.168 | 22.168 | 30,026,244 |
| 2024-11-06 | 21.175 | 21.295 | 20.617 | 20.785 | 20.785 | 19,098,286 |
| 2024-11-05 | 20.376 | 21.034 | 20.101 | 20.993 | 20.993 | 17,525,490 |
| 2024-11-04 | 19.416 | 20.356 | 19.416 | 20.342 | 20.342 | 17,347,590 |
| 2024-11-01 | 20.517 | 20.571 | 19.537 | 19.550 | 19.550 | 25,179,931 |
| 2024-10-31 | 20.826 | 21.107 | 20.490 | 20.577 | 20.577 | 19,366,823 |
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.