Autel Intelligent Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.081 | 21.235 | 20.470 | 20.973 | 20.973 | 15,433,476 |
| 2024-10-29 | 21.322 | 21.832 | 21.067 | 21.067 | 21.067 | 17,888,192 |
| 2024-10-28 | 21.544 | 21.544 | 20.745 | 21.228 | 21.228 | 21,476,176 |
| 2024-10-25 | 21.611 | 21.745 | 21.181 | 21.544 | 21.544 | 18,348,016 |
| 2024-10-24 | 21.356 | 21.517 | 21.013 | 21.222 | 21.222 | 13,849,703 |
| 2024-10-23 | 21.396 | 21.899 | 21.148 | 21.228 | 21.228 | 22,615,880 |
| 2024-10-22 | 22.282 | 22.409 | 21.396 | 21.557 | 21.557 | 24,889,064 |
| 2024-10-21 | 22.617 | 23.295 | 22.013 | 22.282 | 22.282 | 32,649,219 |
| 2024-10-18 | 21.154 | 23.396 | 21.107 | 22.550 | 22.550 | 25,351,473 |
| 2024-10-17 | 21.886 | 21.886 | 21.141 | 21.208 | 21.208 | 15,175,952 |
| 2024-10-16 | 21.289 | 21.953 | 21.034 | 21.403 | 21.403 | 13,058,583 |
| 2024-10-15 | 22.322 | 23.000 | 21.758 | 21.758 | 21.758 | 19,785,146 |
| 2024-10-14 | 21.577 | 22.664 | 20.899 | 22.416 | 22.416 | 20,078,579 |
| 2024-10-11 | 23.289 | 23.483 | 21.208 | 21.503 | 21.503 | 24,176,288 |
| 2024-10-10 | 25.302 | 25.302 | 23.228 | 23.289 | 23.289 | 32,632,454 |
| 2024-10-09 | 25.638 | 27.040 | 23.698 | 25.349 | 25.349 | 52,859,786 |
| 2024-10-08 | 25.497 | 25.497 | 22.866 | 24.658 | 24.658 | 32,557,434 |
| 2024-09-30 | 19.128 | 21.564 | 19.121 | 21.289 | 21.289 | 27,012,497 |
| 2024-09-27 | 17.362 | 18.423 | 17.289 | 18.074 | 18.074 | 9,242,656 |
| 2024-09-26 | 16.443 | 17.181 | 16.369 | 17.121 | 17.121 | 9,011,186 |
| 2024-09-25 | 16.805 | 17.013 | 16.403 | 16.423 | 16.423 | 9,026,868 |
| 2024-09-24 | 16.255 | 16.638 | 15.711 | 16.477 | 16.477 | 8,292,469 |
| 2024-09-23 | 15.852 | 16.315 | 15.705 | 16.101 | 16.101 | 4,991,042 |
| 2024-09-20 | 15.879 | 16.128 | 15.638 | 15.779 | 15.779 | 3,936,742 |
| 2024-09-19 | 15.966 | 16.228 | 15.705 | 15.906 | 15.906 | 5,281,927 |
| 2024-09-18 | 15.490 | 16.040 | 15.423 | 15.913 | 15.913 | 5,545,078 |
| 2024-09-13 | 15.805 | 15.846 | 15.477 | 15.483 | 15.483 | 3,243,795 |
| 2024-09-12 | 15.852 | 16.289 | 15.805 | 15.839 | 15.839 | 3,636,458 |
| 2024-09-11 | 15.624 | 16.074 | 15.624 | 15.966 | 15.966 | 3,860,393 |
| 2024-09-10 | 15.470 | 15.913 | 15.269 | 15.732 | 15.732 | 3,221,777 |
| 2024-09-09 | 15.369 | 15.772 | 15.235 | 15.503 | 15.503 | 3,564,768 |
| 2024-09-06 | 16.148 | 16.222 | 15.772 | 15.839 | 15.839 | 3,264,747 |
| 2024-09-05 | 16.013 | 16.269 | 15.973 | 16.148 | 16.148 | 3,503,678 |
| 2024-09-04 | 15.832 | 16.201 | 15.772 | 16.013 | 16.013 | 3,801,510 |
| 2024-09-03 | 15.879 | 16.034 | 15.597 | 15.940 | 15.940 | 5,778,355 |
| 2024-09-02 | 16.269 | 16.269 | 15.772 | 15.772 | 15.772 | 5,862,208 |
| 2024-08-30 | 15.745 | 16.497 | 15.718 | 16.215 | 16.215 | 6,583,597 |
| 2024-08-29 | 15.168 | 16.013 | 15.101 | 15.946 | 15.946 | 5,218,272 |
| 2024-08-28 | 14.886 | 15.329 | 14.832 | 15.235 | 15.235 | 3,680,642 |
| 2024-08-27 | 15.175 | 15.195 | 14.899 | 14.980 | 14.980 | 3,835,251 |
| 2024-08-26 | 15.101 | 15.470 | 15.101 | 15.275 | 15.275 | 3,380,890 |
| 2024-08-23 | 15.269 | 15.430 | 15.101 | 15.329 | 15.329 | 2,619,281 |
| 2024-08-22 | 15.403 | 15.604 | 15.235 | 15.315 | 15.315 | 3,147,243 |
| 2024-08-21 | 15.181 | 15.738 | 15.181 | 15.456 | 15.456 | 4,647,946 |
| 2024-08-20 | 15.624 | 15.826 | 15.269 | 15.282 | 15.282 | 4,204,166 |
| 2024-08-19 | 15.638 | 15.920 | 15.577 | 15.611 | 15.611 | 3,988,244 |
| 2024-08-16 | 15.705 | 15.960 | 15.638 | 15.664 | 15.664 | 3,953,856 |
| 2024-08-15 | 15.571 | 16.141 | 15.517 | 15.799 | 15.799 | 5,855,172 |
| 2024-08-14 | 15.913 | 15.920 | 15.577 | 15.577 | 15.577 | 3,036,999 |
| 2024-08-13 | 15.832 | 15.926 | 15.611 | 15.906 | 15.906 | 3,907,328 |
| 2024-08-12 | 15.671 | 15.940 | 15.597 | 15.812 | 15.812 | 4,277,362 |
| 2024-08-09 | 16.094 | 16.195 | 15.671 | 15.671 | 15.671 | 5,242,363 |
| 2024-08-08 | 16.114 | 16.161 | 15.604 | 15.973 | 15.973 | 6,480,649 |
| 2024-08-07 | 16.067 | 16.403 | 16.000 | 16.114 | 16.114 | 5,947,537 |
| 2024-08-06 | 16.101 | 16.228 | 15.852 | 16.114 | 16.114 | 8,212,394 |
| 2024-08-05 | 16.973 | 16.987 | 15.765 | 15.792 | 15.792 | 19,257,946 |
| 2024-08-02 | 17.060 | 18.141 | 17.054 | 17.228 | 17.228 | 16,633,641 |
| 2024-08-01 | 17.389 | 17.497 | 16.685 | 17.034 | 17.034 | 10,026,977 |
| 2024-07-31 | 16.289 | 17.436 | 16.235 | 17.376 | 17.376 | 9,815,726 |
| 2024-07-30 | 16.524 | 16.524 | 16.047 | 16.302 | 16.302 | 5,590,605 |
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.