Autohome Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	59.000	59.500	58.000	59.200	45.569	133,300
2022-02-28	57.500	59.000	54.400	56.000	43.106	247,400
2022-02-25	51.600	52.600	50.450	52.600	40.489	106,000
2022-02-24	52.000	52.400	50.500	50.600	38.949	16,863
2022-02-23	50.800	51.700	50.800	51.700	39.796	50,173
2022-02-22	53.450	53.450	51.100	51.100	39.334	76,300
2022-02-21	55.550	55.550	52.050	52.650	40.527	35,800
2022-02-18	57.050	57.050	55.400	55.550	42.759	12,100
2022-02-17	56.850	58.000	56.350	56.800	43.721	4,000
2022-02-16	57.250	58.900	57.250	58.900	45.338	15,100
2022-02-15	57.600	57.600	55.500	55.550	42.759	24,100
2022-02-14	57.200	57.800	55.650	57.250	44.068	13,300
2022-02-11	60.000	60.100	58.100	58.100	44.722	23,800
2022-02-10	59.950	61.950	59.950	61.100	47.031	11,408
2022-02-09	57.100	59.350	57.100	59.350	45.684	12,200
2022-02-08	59.000	59.000	55.750	57.100	43.952	14,100
2022-02-07	60.300	60.300	58.950	59.250	45.607	3,800
2022-02-04	60.050	60.800	60.050	60.200	46.339	7,700
2022-01-31	57.500	59.550	57.350	59.550	45.838	9,508
2022-01-28	57.950	58.900	55.250	57.500	44.260	38,500
2022-01-27	58.850	62.200	57.550	59.350	45.684	47,100
2022-01-26	59.850	61.500	58.000	60.450	46.531	50,700
2022-01-25	62.150	66.300	59.800	60.100	46.262	91,300
2022-01-24	69.300	69.450	68.550	68.850	52.997	17,100
2022-01-21	69.400	71.500	69.250	70.050	53.921	10,400
2022-01-20	71.700	73.250	71.100	72.850	56.076	52,700
2022-01-19	69.150	72.250	68.700	70.500	54.267	47,400
2022-01-18	69.500	70.050	68.700	68.700	52.881	20,146
2022-01-17	68.800	69.100	68.050	68.950	53.074	5,600
2022-01-14	70.000	70.000	68.300	69.000	53.112	53,200
2022-01-13	71.150	72.150	70.100	70.100	53.959	25,000
2022-01-12	71.700	72.550	68.900	69.700	53.651	159,850
2022-01-11	66.850	70.000	66.850	70.000	53.882	37,420
2022-01-10	66.800	68.750	63.600	65.550	50.457	103,700
2022-01-07	61.700	66.800	61.700	66.800	51.419	382,320
2022-01-06	60.150	62.650	60.150	61.950	47.686	69,200
2022-01-05	59.800	61.850	59.800	59.950	46.146	140,400
2022-01-04	61.000	61.000	59.850	60.800	46.800	37,700
2022-01-03	56.200	61.400	56.200	61.000	46.954	88,865
2021-12-31	56.050	56.400	56.000	56.350	43.375	13,300
2021-12-30	53.100	54.300	53.100	54.250	41.759	255,400
2021-12-29	54.000	55.000	53.550	54.300	41.797	166,800
2021-12-28	55.050	58.000	54.500	55.050	42.374	230,700
2021-12-24	54.100	58.050	54.100	58.050	44.684	11,300
2021-12-23	58.000	58.000	54.400	55.100	42.413	59,100
2021-12-22	56.500	59.000	56.500	59.000	45.415	70,900
2021-12-21	55.500	55.500	53.100	55.200	42.490	46,020
2021-12-20	55.350	57.000	55.050	55.550	42.759	26,000
2021-12-17	58.900	58.900	55.900	58.500	45.030	64,520
2021-12-16	59.400	59.500	57.100	58.900	45.338	41,400
2021-12-15	58.000	59.800	58.000	59.400	45.723	20,100
2021-12-14	62.650	62.650	59.700	60.300	46.416	17,000
2021-12-13	66.150	66.150	63.250	64.200	49.418	12,000
2021-12-10	66.150	66.150	63.900	64.300	49.495	16,300
2021-12-09	67.500	68.200	64.500	66.450	51.150	148,424
2021-12-08	65.550	67.800	65.550	67.500	51.958	55,800
2021-12-07	62.800	65.400	62.800	65.400	50.341	396,600
2021-12-06	57.250	58.400	56.550	58.350	44.915	126,200
2021-12-03	61.150	62.450	58.250	58.250	44.838	96,900
2021-12-02	64.900	64.900	60.700	60.950	46.916	69,500

← NewerPage 20 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.