Autel Intelligent Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.200	24.470	23.190	23.200	23.200	6,813,047
2026-10-20	23.290	24.490	23.200	24.210	24.210	7,237,257
2026-10-19	22.350	23.590	22.270	23.490	23.490	7,326,994
2026-10-16	22.480	22.800	22.100	22.320	22.320	5,104,604
2026-10-15	22.700	23.000	21.960	22.010	22.010	7,501,545
2026-10-14	24.000	24.080	23.010	23.300	23.300	5,150,786
2026-10-13	24.650	24.700	23.710	24.060	24.060	5,064,273
2026-10-12	24.300	24.960	24.140	24.850	24.850	6,139,523
2026-10-09	24.080	24.500	23.480	24.400	24.400	7,342,757
2026-10-08	24.840	25.050	23.800	23.850	23.850	5,634,171
2026-09-30	25.000	25.300	24.840	24.850	24.850	2,910,284
2026-09-29	24.760	25.520	24.680	25.380	24.880	5,021,274
2026-09-28	25.440	25.700	24.600	24.690	24.204	5,548,149
2026-09-24	25.840	26.100	25.570	25.600	25.096	3,384,299
2026-09-23	25.930	26.190	25.800	25.980	25.980	4,518,772
2026-09-22	25.400	26.200	25.380	26.130	26.130	12,013,641
2026-09-21	24.850	25.500	24.800	25.210	25.210	7,093,778
2026-09-18	25.250	25.380	24.870	24.880	24.880	7,547,064
2026-09-17	25.400	25.590	25.060	25.090	25.090	4,000,804
2026-09-16	25.260	25.650	25.050	25.450	25.450	3,841,214
2026-09-15	25.290	25.600	25.230	25.230	25.230	2,730,024
2026-09-14	25.340	25.650	24.920	25.540	25.540	4,762,729
2026-09-11	25.310	25.800	24.730	25.530	25.530	7,424,349
2026-09-10	25.060	25.750	24.670	25.540	25.540	8,173,449
2026-09-09	25.650	25.700	25.200	25.270	25.270	6,763,681
2026-09-08	27.140	27.140	25.630	25.710	25.710	17,968,249
2026-09-07	25.710	27.650	25.270	27.300	27.300	15,783,421
2026-09-04	26.200	26.440	25.500	25.680	25.680	6,805,122
2026-09-03	25.890	26.200	25.620	25.870	25.870	5,382,737
2026-09-02	25.670	25.900	25.300	25.800	25.800	5,444,985
2026-09-01	26.160	26.200	25.690	25.890	25.890	8,281,500
2026-08-31	25.770	26.270	25.670	26.090	26.090	5,942,532
2026-08-28	25.800	26.410	25.590	26.040	26.040	10,277,797
2026-08-27	25.930	25.930	25.460	25.770	25.770	5,991,081
2026-08-26	25.270	26.030	25.270	25.900	25.900	7,056,151
2026-08-25	24.570	25.700	24.560	25.420	25.420	8,733,836
2026-08-24	25.070	25.380	24.380	24.570	24.570	6,814,026
2026-08-21	25.270	25.310	24.810	25.060	25.060	7,088,841
2026-08-20	25.350	25.450	25.000	25.200	25.200	5,517,906
2026-08-19	26.330	26.590	24.920	25.090	25.090	12,996,871
2026-08-18	27.200	27.480	26.240	26.630	26.630	10,507,614
2026-08-17	26.300	26.860	26.230	26.840	26.840	6,699,306
2026-08-14	27.000	27.050	26.200	26.500	26.500	8,662,098
2026-08-13	27.480	27.940	26.900	26.900	26.900	11,431,398
2026-08-12	27.460	27.680	27.310	27.420	27.420	6,622,926
2026-08-11	27.950	28.070	27.510	27.530	27.530	7,657,352
2026-08-10	27.890	28.790	27.770	27.990	27.990	11,762,877
2026-08-07	28.390	28.390	27.540	27.820	27.820	17,828,524
2026-08-06	28.830	29.430	28.300	28.390	28.390	11,728,713
2026-08-05	29.000	29.450	28.760	29.080	29.080	11,326,173
2026-08-04	28.840	29.450	28.800	29.020	29.020	9,574,749
2026-08-03	29.400	29.870	28.720	28.910	28.910	13,576,381
2026-07-31	28.200	29.380	28.200	29.330	29.330	19,269,615
2026-07-30	27.050	29.130	27.050	28.400	28.400	20,414,210
2026-07-29	26.200	27.600	26.010	27.540	27.540	16,223,596
2026-07-28	26.140	26.250	25.680	26.130	26.130	7,525,952
2026-07-27	26.000	26.490	25.680	26.430	26.430	6,764,145
2026-07-24	26.900	27.010	25.980	26.010	26.010	10,793,270
2026-07-23	26.200	27.720	26.060	27.360	27.360	16,843,654
2026-07-22	26.640	26.860	26.220	26.280	26.280	12,097,053

Page 1 of 3 · 121 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.