Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.470	27.430	26.170	26.900	26.900	18,140,716
2026-07-20	26.330	26.580	25.240	26.560	26.560	17,541,425
2026-07-17	26.980	27.470	25.890	25.960	25.960	19,018,036
2026-07-16	25.340	27.300	25.300	27.180	27.180	26,198,954
2026-07-15	24.570	25.250	24.300	24.770	24.770	9,225,240
2026-07-14	23.890	24.690	23.100	24.570	24.570	10,891,768
2026-07-13	24.950	25.380	23.840	23.890	23.890	12,260,513
2026-07-10	24.980	25.870	24.450	25.050	25.050	10,929,200
2026-07-09	24.640	24.980	24.110	24.950	24.950	8,978,741
2026-07-08	25.680	25.880	24.600	24.680	24.680	11,201,420
2026-07-07	26.230	26.480	25.500	25.650	25.650	10,975,440
2026-07-06	26.050	26.470	25.460	26.250	26.250	19,101,770
2026-07-03	24.500	26.360	24.500	25.990	25.990	20,151,290
2026-07-02	25.720	25.790	24.330	24.420	24.420	17,205,186
2026-07-01	25.240	25.680	24.920	25.380	25.380	13,497,075
2026-06-30	24.280	25.430	24.280	25.190	25.190	12,483,605
2026-06-29	24.460	24.600	23.730	24.280	24.280	12,449,149
2026-06-26	25.480	25.690	24.100	24.290	24.290	15,370,803
2026-06-25	25.470	26.150	25.150	25.680	25.680	11,238,599
2026-06-24	25.790	26.070	25.190	25.680	25.680	11,336,456
2026-06-23	26.710	26.710	25.400	25.650	25.650	13,789,202
2026-06-22	27.280	27.530	25.950	26.710	26.710	17,471,636
2026-06-18	27.850	28.090	27.310	27.580	27.580	12,170,186
2026-06-17	27.910	28.190	27.620	27.870	27.870	8,643,404
2026-06-16	28.150	28.470	27.510	28.190	28.190	13,100,728
2026-06-15	27.230	27.810	27.180	27.800	27.800	12,954,943
2026-06-12	27.400	27.660	26.600	26.970	26.970	21,020,531
2026-06-11	27.400	27.770	26.520	26.750	26.750	15,266,014
2026-06-10	29.270	29.490	27.500	27.600	27.600	18,515,182
2026-06-09	29.260	29.700	28.650	29.600	29.600	12,855,118
2026-06-08	28.480	29.480	28.140	28.990	28.990	15,906,008
2026-06-05	30.030	30.200	28.710	29.100	29.100	13,740,862
2026-06-04	30.330	30.570	29.520	29.750	29.750	13,602,199
2026-06-03	31.010	32.340	30.390	30.760	30.760	20,236,698
2026-06-02	30.230	31.480	29.340	30.870	30.870	23,986,664
2026-06-01	30.570	31.420	30.100	30.220	30.220	23,589,838
2026-05-29	34.500	34.800	30.060	30.310	30.310	35,850,345
2026-05-28	36.170	36.170	33.510	34.300	34.300	26,115,657
2026-05-27	37.650	38.500	35.920	36.140	36.140	18,433,573
2026-05-26	38.310	38.770	36.980	37.890	37.890	17,576,158
2026-05-25	39.860	40.370	38.250	38.620	38.620	20,650,794
2026-05-22	40.100	40.850	39.420	39.910	39.910	15,893,143
2026-05-21	40.460	42.150	39.440	39.570	39.570	22,343,426
2026-05-20	39.850	40.350	39.630	40.260	40.260	12,420,199
2026-05-19	39.970	40.450	38.150	40.350	40.350	20,533,095
2026-05-18	38.620	41.420	38.620	39.960	39.960	24,682,953
2026-05-15	38.090	39.650	36.500	38.400	38.400	20,372,869
2026-05-14	38.660	39.200	38.000	38.500	38.000	20,080,571
2026-05-13	39.200	39.900	37.970	38.500	38.000	21,593,219
2026-05-12	37.500	39.200	37.500	38.520	38.020	31,728,544
2026-05-11	36.500	39.350	36.500	37.200	36.717	38,101,539
2026-05-08	34.360	34.730	33.950	34.200	34.200	9,223,203
2026-05-07	34.810	34.950	33.970	34.450	34.450	10,419,337
2026-05-06	34.250	35.720	34.200	34.600	34.600	15,879,006
2026-04-30	34.130	34.450	33.790	33.870	33.870	7,429,509
2026-04-29	33.490	34.480	33.230	34.150	34.150	9,318,737
2026-04-28	35.000	35.230	33.300	33.600	33.600	13,233,596
2026-04-27	35.950	35.990	35.090	35.100	35.100	9,246,682
2026-04-24	36.230	36.490	35.500	35.910	35.910	8,938,646
2026-04-23	36.180	37.030	36.120	36.360	36.360	11,644,220

← NewerPage 2 of 5 · 243 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.