Autohome Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	65.850	68.700	64.550	68.600	53.772	136,100
2022-05-30	66.250	66.300	63.200	66.300	51.969	23,900
2022-05-27	62.050	64.800	62.050	64.450	50.519	55,100
2022-05-26	57.250	60.350	57.250	60.350	47.305	39,500
2022-05-25	56.000	56.000	55.550	55.600	43.582	1,700
2022-05-24	52.750	55.950	52.750	54.050	42.367	9,700
2022-05-23	57.550	57.550	56.550	57.000	44.679	2,100
2022-05-20	60.000	60.450	59.500	59.750	46.835	42,100
2022-05-19	59.450	59.700	58.050	59.550	46.678	81,600
2022-05-18	56.050	56.550	55.550	56.550	44.327	4,800
2022-05-17	53.100	56.150	53.100	56.050	43.935	31,000
2022-05-16	50.350	53.000	50.000	53.000	41.544	26,000
2022-05-13	50.450	51.750	49.250	50.350	39.467	35,700
2022-05-12	51.500	51.650	49.900	50.000	39.193	72,700
2022-05-11	51.000	53.600	51.000	52.450	41.113	35,300
2022-05-10	53.600	53.600	50.100	51.000	39.976	83,300
2022-05-06	54.400	54.450	53.300	54.400	42.641	9,600
2022-05-05	60.000	60.000	58.400	58.500	45.855	7,100
2022-05-04	58.000	58.100	57.500	57.600	45.150	82,900
2022-05-03	57.150	58.000	57.150	58.000	45.463	18,200
2022-04-29	54.200	60.000	53.350	57.100	44.758	65,600
2022-04-28	51.100	53.900	51.100	53.350	41.818	31,000
2022-04-27	50.550	50.750	48.400	50.750	39.780	22,400
2022-04-26	49.050	51.050	49.050	50.550	39.624	4,000
2022-04-25	52.850	52.850	49.750	49.900	39.114	9,900
2022-04-22	49.300	53.000	49.300	53.000	41.544	10,800
2022-04-21	49.800	50.450	49.700	49.700	38.957	11,743
2022-04-20	51.100	51.100	49.050	49.550	38.840	14,800
2022-04-19	55.000	59.500	51.000	51.650	40.486	61,200
2022-04-14	56.850	59.750	56.800	58.750	46.051	28,200
2022-04-13	57.500	57.550	56.950	56.950	44.640	16,700
2022-04-12	57.850	58.300	56.050	57.850	45.346	41,800
2022-04-11	60.200	60.200	57.850	57.850	45.346	84,900
2022-04-08	59.400	59.600	58.750	59.200	46.404	27,400
2022-04-07	62.800	63.350	61.000	61.650	48.324	13,900
2022-04-06	66.500	66.500	63.000	63.500	49.774	100,600
2022-04-04	62.800	68.050	62.800	68.050	53.341	108,200
2022-04-01	59.750	61.150	59.200	61.150	47.932	5,084
2022-03-31	61.600	61.700	60.800	61.550	48.246	63,320
2022-03-30	62.000	64.100	61.550	61.550	48.246	41,391
2022-03-29	59.050	62.000	59.050	62.000	48.599	30,600
2022-03-28	58.200	60.000	57.550	57.650	45.189	17,200
2022-03-25	60.800	60.800	57.850	58.200	45.620	82,300
2022-03-24	59.200	61.650	59.200	60.550	47.462	25,000
2022-03-23	60.000	62.400	60.000	62.000	48.599	36,500
2022-03-22	58.300	58.450	58.050	58.400	45.777	17,900
2022-03-21	58.600	59.250	57.800	58.300	45.698	47,300
2022-03-18	55.150	56.550	55.000	56.000	43.896	21,400
2022-03-17	58.000	58.800	56.450	57.600	44.337	74,600
2022-03-16	43.500	52.000	43.000	51.950	39.988	245,060
2022-03-15	41.900	42.600	39.800	39.800	30.636	81,700
2022-03-14	46.000	46.000	41.900	41.900	32.252	160,700
2022-03-11	48.000	48.000	45.800	47.400	36.486	45,400
2022-03-10	48.000	50.150	48.000	50.000	38.487	107,000
2022-03-09	49.150	49.150	46.050	47.500	36.563	87,000
2022-03-08	48.800	50.350	48.800	49.150	37.833	41,000
2022-03-07	52.100	52.700	50.500	51.000	39.257	74,810
2022-03-04	55.700	57.050	54.400	55.200	42.490	710,280
2022-03-03	60.850	60.850	55.800	55.800	42.952	162,600
2022-03-02	61.200	66.750	61.200	62.500	48.109	170,500

← NewerPage 19 of 21 · 1,233 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.