Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	36.180	37.030	36.120	36.360	36.360	11,644,220
2026-04-22	34.320	36.600	34.320	36.400	36.400	16,321,424
2026-04-21	34.690	34.870	34.050	34.520	34.520	9,198,533
2026-04-20	36.070	36.200	34.580	34.790	34.790	17,440,807
2026-04-17	36.100	36.870	36.050	36.370	36.370	8,230,560
2026-04-16	35.500	36.820	35.350	36.300	36.300	10,567,888
2026-04-15	35.890	36.300	35.140	35.280	35.280	7,373,801
2026-04-14	36.580	36.720	35.210	35.640	35.640	9,468,824
2026-04-13	36.480	36.650	35.810	36.050	36.050	10,649,738
2026-04-10	36.820	37.380	36.480	36.530	36.530	14,799,497
2026-04-09	34.950	37.170	34.670	36.420	36.420	17,244,995
2026-04-08	34.340	35.200	34.170	35.180	35.180	14,991,543
2026-04-07	34.340	34.820	33.390	33.400	33.400	6,548,217
2026-04-03	33.800	34.690	33.800	33.950	33.950	6,788,696
2026-04-02	33.550	34.050	33.500	33.970	33.970	8,690,115
2026-04-01	32.200	34.100	32.100	33.850	33.850	16,878,844
2026-03-31	31.880	32.290	31.370	31.450	31.450	6,204,308
2026-03-30	32.000	32.150	31.600	31.870	31.870	6,375,472
2026-03-27	32.000	32.750	31.890	32.350	32.350	6,179,606
2026-03-26	32.410	33.330	32.310	32.580	32.580	7,849,780
2026-03-25	32.160	32.840	32.100	32.530	32.530	7,863,230
2026-03-24	32.500	32.660	31.000	31.890	31.890	10,276,129
2026-03-23	32.080	32.960	31.540	32.000	32.000	12,141,187
2026-03-20	32.700	33.160	32.510	32.510	32.510	7,146,094
2026-03-19	32.950	33.400	32.330	32.550	32.550	7,605,674
2026-03-18	33.200	33.480	33.030	33.330	33.330	4,968,985
2026-03-17	33.710	33.950	33.040	33.090	33.090	5,746,139
2026-03-16	33.990	34.000	32.890	33.610	33.610	6,609,123
2026-03-13	33.440	34.780	33.440	34.030	34.030	8,197,704
2026-03-12	34.220	34.470	33.480	33.700	33.700	7,209,029
2026-03-11	34.310	34.930	34.280	34.370	34.370	6,990,852
2026-03-10	34.000	34.780	33.950	34.600	34.600	9,541,260
2026-03-09	33.500	33.600	32.050	33.370	33.370	13,681,000
2026-03-06	33.540	35.000	33.350	34.350	34.350	8,791,421
2026-03-05	34.110	34.350	33.410	33.630	33.630	8,329,953
2026-03-04	34.200	34.720	33.330	33.460	33.460	11,024,590
2026-03-03	36.200	36.500	34.390	34.410	34.410	15,960,287
2026-03-02	36.110	36.800	35.710	35.970	35.970	12,579,991
2026-02-27	37.040	37.150	36.550	36.690	36.690	10,690,672
2026-02-26	36.820	37.690	36.300	37.340	37.340	15,583,432
2026-02-25	35.210	36.970	35.070	36.820	36.820	17,557,481
2026-02-24	35.200	36.070	34.920	35.530	35.530	11,577,572
2026-02-13	35.180	35.450	34.800	34.850	34.850	7,067,021
2026-02-12	35.000	35.420	35.000	35.250	35.250	8,374,826
2026-02-11	34.850	35.300	34.690	34.720	34.720	5,466,621
2026-02-10	35.000	35.250	34.900	34.970	34.970	4,837,566
2026-02-09	34.790	35.080	34.590	34.830	34.830	7,581,334
2026-02-06	34.100	34.910	33.780	34.290	34.290	7,020,556
2026-02-05	34.600	34.620	34.130	34.300	34.300	6,495,401
2026-02-04	34.900	35.200	34.280	34.710	34.710	7,776,648
2026-02-03	34.260	35.160	33.860	35.110	35.110	10,708,152
2026-02-02	34.830	35.240	33.750	33.780	33.780	10,628,494
2026-01-30	35.400	35.740	34.430	34.980	34.980	10,478,113
2026-01-29	36.480	36.880	35.520	35.630	35.630	11,577,454
2026-01-28	37.250	37.400	36.430	36.530	36.530	9,755,657
2026-01-27	36.750	37.080	36.020	36.760	36.760	11,402,038
2026-01-26	37.990	38.070	36.650	36.900	36.900	13,792,894
2026-01-23	37.390	38.070	37.380	37.850	37.850	10,726,246
2026-01-22	38.540	38.850	37.100	37.200	37.200	13,734,469
2026-01-21	37.760	38.750	37.650	38.540	38.540	9,195,310

← NewerPage 3 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.