Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.830	15.890	15.580	15.600	15.165	4,475,775
2024-07-26	15.700	16.090	15.570	15.830	15.389	5,398,254
2024-07-25	15.300	15.950	15.200	15.640	15.204	6,263,193
2024-07-24	15.710	15.840	15.410	15.460	15.029	6,023,760
2024-07-23	16.360	16.490	15.770	15.770	15.330	6,795,824
2024-07-22	16.530	16.570	16.250	16.370	15.914	6,227,987
2024-07-19	16.350	16.650	16.260	16.530	16.069	7,360,766
2024-07-18	16.250	16.610	16.200	16.460	16.001	8,990,807
2024-07-17	15.930	16.430	15.870	16.350	15.894	9,703,969
2024-07-16	15.810	16.250	15.750	16.030	15.583	6,835,526
2024-07-15	16.260	16.320	15.800	15.830	15.389	7,683,757
2024-07-12	16.060	16.450	16.010	16.300	15.846	10,413,610
2024-07-11	15.550	16.360	15.450	16.100	15.651	15,185,000
2024-07-10	15.040	15.490	15.010	15.200	14.776	5,068,475
2024-07-09	15.040	15.250	14.750	15.150	14.728	7,026,692
2024-07-08	15.370	15.440	15.060	15.100	14.679	9,221,015
2024-07-05	15.050	15.480	14.920	15.430	15.000	6,898,635
2024-07-04	15.560	15.630	15.040	15.060	14.640	6,430,411
2024-07-03	15.600	15.760	15.430	15.550	15.117	4,185,961
2024-07-02	15.820	15.890	15.530	15.600	15.165	4,485,397
2024-07-01	15.480	15.860	15.370	15.780	15.340	5,336,595
2024-06-28	16.040	16.280	15.640	15.680	15.243	7,000,848
2024-06-27	16.350	16.400	15.960	15.980	15.535	5,648,666
2024-06-26	15.600	16.450	15.570	16.400	15.943	7,895,836
2024-06-25	15.880	15.950	15.550	15.660	15.223	5,646,564
2024-06-24	16.150	16.300	15.720	15.800	15.360	8,803,727
2024-06-21	16.650	16.700	16.230	16.340	15.884	7,138,281
2024-06-20	16.760	17.100	16.520	16.520	16.059	5,853,988
2024-06-19	17.010	17.120	16.780	16.840	16.371	5,511,806
2024-06-18	17.350	17.390	17.010	17.030	16.555	7,387,284
2024-06-17	17.290	17.540	17.230	17.350	16.866	5,913,468
2024-06-14	17.200	17.500	16.970	17.480	16.993	10,932,080
2024-06-13	17.520	17.600	17.060	17.250	16.769	9,903,147
2024-06-12	17.600	17.920	17.570	17.580	17.090	7,326,967
2024-06-11	17.310	17.800	17.200	17.740	17.245	5,995,538
2024-06-07	17.710	17.870	17.520	17.550	17.061	5,704,571
2024-06-06	18.170	18.340	17.480	17.610	17.119	9,879,950
2024-06-05	18.020	18.540	17.990	18.160	17.654	10,033,200
2024-06-04	17.860	18.110	17.770	18.020	17.518	7,756,917
2024-06-03	17.800	18.140	17.690	17.860	17.362	6,330,420
2024-05-31	18.100	18.210	17.910	17.950	17.450	4,374,248
2024-05-30	17.810	18.100	17.700	17.960	17.459	4,128,224
2024-05-29	17.960	18.210	17.800	17.900	17.401	3,905,276
2024-05-28	18.160	18.160	17.870	18.030	17.527	3,634,222
2024-05-27	18.250	18.290	17.660	18.180	17.673	6,107,680
2024-05-24	18.370	18.560	18.120	18.140	17.634	4,739,479
2024-05-23	18.900	18.950	18.320	18.360	17.848	6,616,986
2024-05-22	19.060	19.230	18.740	18.930	18.402	5,847,439
2024-05-21	18.950	19.140	18.800	19.020	18.490	5,764,815
2024-05-20	18.960	19.300	18.890	19.010	18.480	7,098,532
2024-05-17	18.490	19.000	18.480	18.950	18.422	7,036,706
2024-05-16	18.530	18.750	18.450	18.570	18.052	5,230,714
2024-05-15	18.950	19.100	18.700	18.710	17.972	6,379,187
2024-05-14	19.060	19.300	18.970	19.060	18.308	5,886,528
2024-05-13	19.260	19.420	18.970	19.020	18.269	9,296,995
2024-05-10	19.630	19.670	19.310	19.390	18.625	6,186,030
2024-05-09	19.210	19.760	19.190	19.590	18.817	8,538,086
2024-05-08	19.450	19.670	19.180	19.220	18.461	8,848,138
2024-05-07	19.470	19.640	19.320	19.490	18.721	7,662,157
2024-05-06	19.130	19.640	19.010	19.480	18.711	11,688,220

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.1320 CNY
2025-11-05	0.0560 CNY
2025-05-15	0.2240 CNY
2024-05-16	0.2230 CNY
2023-05-16	0.1400 CNY
2022-05-06	0.1460 CNY
2021-05-21	0.2870 CNY
2020-05-20	0.1500 CNY
2019-05-17	0.2520 CNY

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