Autohome Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	68.300	68.300	66.450	66.800	52.361	4,500
2022-08-23	68.750	68.900	66.750	68.100	53.380	31,300
2022-08-22	68.000	69.000	68.000	68.100	53.380	4,500
2022-08-19	69.750	69.750	67.100	68.100	53.380	15,400
2022-08-18	69.700	69.700	69.700	69.700	54.634	110
2022-08-17	68.850	69.750	67.600	69.750	54.674	9,900
2022-08-16	67.850	67.850	67.850	67.850	53.184	100
2022-08-15	69.800	70.000	67.700	67.850	53.184	3,700
2022-08-12	69.450	70.400	69.000	69.800	54.713	13,700
2022-08-11	69.000	71.300	69.000	69.450	54.438	5,100
2022-08-10	71.100	71.100	67.350	69.500	54.478	16,800
2022-08-09	71.950	72.350	70.050	71.850	56.320	14,100
2022-08-08	75.200	75.250	73.400	74.900	58.710	3,200
2022-08-05	76.900	76.900	74.950	75.200	58.946	6,200
2022-08-04	77.050	78.000	76.500	77.900	61.062	27,100
2022-08-03	70.700	70.700	69.200	69.850	54.752	4,400
2022-08-02	66.550	67.000	65.650	65.750	51.538	16,400
2022-08-01	66.050	70.700	66.050	69.900	54.791	9,632
2022-07-29	71.750	71.750	61.000	66.000	51.734	3,000
2022-07-28	72.500	72.500	71.750	71.750	56.241	7,800
2022-07-27	70.800	72.900	70.800	72.900	57.143	13,200
2022-07-26	70.000	70.550	70.000	70.550	55.301	2,000
2022-07-25	73.350	73.350	69.400	69.400	54.399	22,100
2022-07-22	72.000	73.500	71.700	73.200	57.378	27,500
2022-07-21	69.950	69.950	69.800	69.800	54.713	500
2022-07-20	70.000	70.450	70.000	70.250	55.065	11,300
2022-07-19	69.350	70.000	69.300	69.950	54.830	2,000
2022-07-18	67.250	71.750	67.250	68.950	54.046	4,300
2022-07-15	69.350	69.350	66.900	67.100	52.596	19,300
2022-07-14	70.550	70.550	70.150	70.150	54.987	1,100
2022-07-13	71.450	71.450	70.000	70.000	54.870	5,900
2022-07-12	70.000	70.000	67.100	69.100	54.164	14,100
2022-07-11	73.000	73.400	72.450	73.400	57.535	5,300
2022-07-08	74.000	77.400	74.000	75.550	59.220	47,300
2022-07-07	75.000	75.000	72.400	72.450	56.790	144,800
2022-07-06	78.000	78.000	75.450	76.200	59.729	24,800
2022-07-05	75.300	78.050	75.300	78.050	61.179	149,600
2022-07-04	78.000	78.050	76.650	77.050	60.396	22,900
2022-06-30	77.800	78.050	76.900	77.900	61.062	103,800
2022-06-29	74.650	77.950	74.650	77.850	61.023	268,400
2022-06-28	70.900	70.900	69.500	70.150	54.987	34,100
2022-06-27	68.000	70.000	68.000	69.500	54.478	4,700
2022-06-24	68.250	69.250	68.000	68.050	53.341	9,800
2022-06-23	67.300	69.550	67.300	68.200	53.459	4,900
2022-06-22	67.650	68.200	64.550	65.950	51.695	280,900
2022-06-21	67.200	68.500	66.350	67.500	52.910	14,600
2022-06-20	66.800	67.850	66.100	66.400	52.048	12,800
2022-06-17	67.900	67.900	64.400	64.400	50.480	18,500
2022-06-16	68.150	68.800	67.300	67.700	53.067	22,800
2022-06-15	67.500	68.150	67.500	68.150	53.419	1,100
2022-06-14	65.850	66.450	64.400	66.150	51.852	8,900
2022-06-13	71.000	71.000	66.450	66.900	52.440	17,500
2022-06-10	72.600	73.650	72.600	73.650	57.731	12,200
2022-06-09	73.000	73.600	71.050	73.000	57.221	39,900
2022-06-08	70.250	72.650	70.200	72.600	56.908	27,820
2022-06-07	69.000	69.900	68.300	69.050	54.125	8,400
2022-06-06	69.400	70.900	67.400	70.000	54.870	40,700
2022-06-02	72.000	72.000	71.000	71.500	56.045	5,300
2022-06-01	70.000	72.300	69.950	70.800	55.497	39,200
2022-05-31	65.850	68.700	64.550	68.600	53.772	136,100

← NewerPage 18 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.2939 HKD
2025-12-29	2.3323 HKD
2025-10-17	1.1457 HKD
2024-12-27	2.2315 HKD
2024-07-09	1.1132 HKD
2023-12-28	2.2464 HKD
2023-03-20	1.1372 HKD
2022-03-18	1.0366 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.