Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.020	19.610	18.790	19.520	18.750	8,113,160
2024-01-24	19.230	19.280	18.250	18.930	18.183	9,065,359
2024-01-23	18.500	19.200	18.440	19.070	18.317	8,405,601
2024-01-22	19.660	19.730	18.420	18.580	17.847	9,662,199
2024-01-19	19.860	20.080	19.750	19.790	19.009	6,205,513
2024-01-18	19.850	20.030	19.380	19.950	19.163	8,206,634
2024-01-17	20.490	20.660	19.920	20.020	19.230	6,594,218
2024-01-16	20.600	20.710	20.150	20.500	19.691	5,896,090
2024-01-15	20.680	20.990	20.460	20.600	19.787	4,112,768
2024-01-12	21.060	21.230	20.770	20.830	20.008	4,991,159
2024-01-11	20.680	21.330	20.490	21.190	20.354	7,705,559
2024-01-10	20.430	21.100	20.130	20.530	19.720	6,994,485
2024-01-09	20.350	20.790	20.100	20.440	19.633	5,732,013
2024-01-08	20.810	20.940	20.300	20.300	19.499	5,921,755
2024-01-05	21.380	21.560	20.870	20.940	20.114	5,902,950
2024-01-04	21.810	21.880	21.380	21.410	20.565	4,494,023
2024-01-03	21.880	22.130	21.750	21.810	20.949	4,279,341
2024-01-02	22.570	22.650	21.920	22.000	21.132	6,760,707
2023-12-29	22.400	22.760	22.390	22.580	21.689	5,646,743
2023-12-28	21.380	22.600	21.190	22.390	21.506	8,738,863
2023-12-27	21.460	21.570	21.270	21.390	20.546	3,585,808
2023-12-26	21.770	21.810	21.270	21.450	20.603	4,707,586
2023-12-25	21.700	22.020	21.680	21.800	20.940	3,775,171
2023-12-22	22.060	22.170	21.650	21.800	20.940	5,980,609
2023-12-21	21.960	22.380	21.900	22.130	21.257	4,687,444
2023-12-20	22.420	22.610	22.090	22.090	21.218	3,163,495
2023-12-19	22.310	22.490	22.220	22.400	21.516	3,210,698
2023-12-18	22.400	22.720	22.260	22.310	21.430	3,549,837
2023-12-15	22.900	23.090	22.440	22.570	21.679	4,813,327
2023-12-14	22.880	23.320	22.690	22.700	21.804	4,575,855
2023-12-13	23.070	23.190	22.650	22.690	21.795	4,028,732
2023-12-12	23.300	23.400	23.120	23.180	22.265	3,664,967
2023-12-11	23.000	23.370	22.520	23.170	22.256	5,556,492
2023-12-08	22.880	23.180	22.630	23.020	22.112	6,311,112
2023-12-07	23.290	23.400	22.820	22.870	21.967	5,508,691
2023-12-06	23.250	23.800	23.080	23.380	22.457	5,075,996
2023-12-05	23.790	23.790	23.230	23.230	22.313	5,301,115
2023-12-04	24.280	24.590	23.750	23.780	22.842	6,870,554
2023-12-01	24.430	24.590	23.950	24.440	23.475	5,426,187
2023-11-30	24.560	24.640	24.210	24.380	23.418	3,745,096
2023-11-29	24.780	24.850	24.400	24.420	23.456	3,587,347
2023-11-28	24.550	24.890	24.220	24.820	23.840	4,833,447
2023-11-27	24.920	24.950	24.410	24.530	23.562	5,356,116
2023-11-24	25.110	25.160	24.810	25.030	24.042	4,386,933
2023-11-23	24.800	25.220	24.730	25.170	24.177	4,086,210
2023-11-22	25.010	25.240	24.840	24.850	23.869	3,949,942
2023-11-21	25.050	25.560	25.000	25.250	24.254	6,029,948
2023-11-20	25.040	25.190	24.680	25.050	24.061	3,542,608
2023-11-17	24.640	25.090	24.630	24.960	23.975	3,909,949
2023-11-16	25.050	25.080	24.750	24.760	23.783	3,994,516
2023-11-15	25.310	25.470	25.090	25.150	24.157	3,831,309
2023-11-14	25.000	25.280	24.940	25.110	24.119	4,014,088
2023-11-13	25.500	25.640	24.920	25.060	24.071	5,641,363
2023-11-10	25.340	25.440	25.160	25.280	24.282	4,028,250
2023-11-09	25.460	25.730	25.310	25.400	24.398	4,450,973
2023-11-08	25.410	25.820	25.260	25.550	24.542	6,991,797
2023-11-07	25.630	25.650	25.320	25.500	24.494	5,493,070
2023-11-06	25.450	25.800	25.360	25.660	24.647	5,806,922
2023-11-03	24.780	25.430	24.700	25.280	24.282	5,975,208
2023-11-02	25.020	25.360	24.840	24.870	23.889	4,534,028

← NewerPage 12 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.