Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.120	19.120	18.700	18.830	18.087	10,620,140
2024-04-29	18.530	19.360	18.330	19.140	18.385	15,205,240
2024-04-26	17.500	18.110	17.460	18.060	17.347	9,712,122
2024-04-25	17.160	17.840	17.160	17.670	16.973	7,957,394
2024-04-24	17.360	17.370	17.030	17.280	16.598	6,440,296
2024-04-23	17.130	17.550	16.980	17.380	16.694	7,650,856
2024-04-22	16.770	17.250	16.610	17.090	16.416	6,531,300
2024-04-19	16.880	17.080	16.700	16.780	16.118	6,093,783
2024-04-18	17.090	17.430	16.850	17.100	16.425	6,649,967
2024-04-17	16.830	17.290	16.800	17.200	16.521	7,013,101
2024-04-16	17.160	17.390	16.690	16.710	16.051	10,163,050
2024-04-15	17.060	17.730	16.900	17.190	16.512	8,271,850
2024-04-12	17.560	17.800	17.280	17.290	16.608	5,105,278
2024-04-11	17.680	17.880	17.540	17.550	16.857	5,724,112
2024-04-10	18.240	18.240	17.690	17.800	17.098	4,999,394
2024-04-09	17.990	18.340	17.860	18.260	17.539	6,146,841
2024-04-08	18.490	18.490	17.840	17.870	17.165	8,003,724
2024-04-03	18.650	18.990	18.550	18.600	17.866	7,121,961
2024-04-02	18.750	18.810	18.510	18.640	17.904	5,958,061
2024-04-01	18.320	18.800	18.290	18.750	18.010	9,394,970
2024-03-29	17.900	18.260	17.770	18.190	17.472	5,941,088
2024-03-28	17.930	18.250	17.750	17.910	17.203	9,844,365
2024-03-27	18.400	18.490	17.880	17.880	17.174	6,678,028
2024-03-26	18.580	18.650	18.220	18.440	17.712	6,196,419
2024-03-25	18.880	19.090	18.500	18.500	17.770	7,577,533
2024-03-22	19.640	19.730	18.960	19.010	18.260	9,590,088
2024-03-21	19.940	20.110	19.640	19.720	18.942	7,951,425
2024-03-20	19.840	20.170	19.680	19.940	19.153	7,727,816
2024-03-19	20.190	20.260	19.840	19.870	19.086	7,109,028
2024-03-18	20.120	20.290	19.800	20.270	19.470	9,917,348
2024-03-15	19.970	20.390	19.720	20.150	19.355	9,506,354
2024-03-14	20.330	20.550	19.830	19.930	19.143	8,679,556
2024-03-13	20.400	20.400	19.930	20.110	19.316	8,309,609
2024-03-12	20.080	20.500	20.060	20.440	19.633	11,099,040
2024-03-11	19.250	20.150	19.110	20.130	19.336	13,203,000
2024-03-08	19.380	19.700	19.100	19.260	18.500	8,319,966
2024-03-07	20.030	20.150	19.400	19.400	18.634	8,978,078
2024-03-06	20.230	20.420	19.800	20.130	19.336	8,405,334
2024-03-05	20.580	20.630	20.120	20.290	19.489	10,702,540
2024-03-04	20.560	21.210	20.490	20.740	19.922	11,348,850
2024-03-01	20.630	20.690	20.200	20.600	19.787	11,697,600
2024-02-29	20.230	20.800	20.210	20.590	19.777	18,521,939
2024-02-28	20.390	21.280	20.130	20.170	19.374	18,781,480
2024-02-27	20.040	20.360	19.800	20.360	19.556	10,244,680
2024-02-26	20.000	20.340	19.750	20.080	19.288	10,080,130
2024-02-23	19.990	20.030	19.640	20.010	19.220	9,128,324
2024-02-22	19.960	20.130	19.770	19.990	19.201	10,014,780
2024-02-21	19.780	20.530	19.600	20.050	19.259	11,287,540
2024-02-20	19.800	20.430	19.670	19.970	19.182	8,028,073
2024-02-19	20.090	20.550	19.750	19.950	19.163	12,759,240
2024-02-08	20.420	21.600	19.890	20.060	19.268	21,844,471
2024-02-07	19.040	20.530	19.040	20.460	19.653	22,738,000
2024-02-06	16.480	19.380	16.410	19.150	18.394	21,657,850
2024-02-05	16.530	17.390	15.200	16.710	16.051	16,568,859
2024-02-02	17.450	17.600	16.050	16.590	15.935	11,064,480
2024-02-01	17.400	17.850	17.270	17.470	16.781	6,787,601
2024-01-31	18.100	18.240	17.390	17.390	16.704	8,818,647
2024-01-30	18.450	18.800	18.100	18.100	17.386	6,319,754
2024-01-29	18.990	19.340	18.490	18.520	17.789	6,539,389
2024-01-26	19.350	19.610	18.900	18.990	18.241	6,247,905

← NewerPage 11 of 21 · 1,212 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.