Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.300	25.360	24.820	25.010	24.023	4,922,868
2023-10-31	25.000	25.280	24.720	25.230	24.234	5,693,071
2023-10-30	24.660	25.350	24.610	25.040	24.052	8,613,998
2023-10-27	23.800	24.940	23.310	24.820	23.840	9,093,909
2023-10-26	23.660	23.960	23.330	23.890	22.947	7,247,006
2023-10-25	23.240	24.070	23.230	23.780	22.842	11,598,150
2023-10-24	23.800	23.980	22.010	23.100	22.188	16,342,200
2023-10-23	24.750	24.880	24.100	24.310	23.351	7,189,384
2023-10-20	24.740	25.070	24.600	24.750	23.773	5,218,776
2023-10-19	24.550	25.260	24.550	24.740	23.764	6,102,261
2023-10-18	25.590	25.590	24.200	24.840	23.860	11,310,950
2023-10-17	25.700	25.890	25.320	25.650	24.638	4,964,690
2023-10-16	26.180	26.390	25.460	25.650	24.638	6,784,625
2023-10-13	26.210	26.440	26.000	26.180	25.147	5,799,864
2023-10-12	26.300	26.820	26.130	26.340	25.300	6,644,067
2023-10-11	25.060	26.800	25.060	26.360	25.320	18,016,189
2023-10-10	25.680	25.740	25.000	25.010	24.023	7,965,225
2023-10-09	25.500	25.700	25.280	25.610	24.599	5,124,250
2023-09-28	26.260	26.360	25.620	25.680	24.667	9,131,236
2023-09-27	25.620	26.370	25.570	26.210	25.176	8,332,655
2023-09-26	25.980	25.990	25.550	25.570	24.561	4,385,433
2023-09-25	26.100	26.160	25.800	25.930	24.907	5,108,313
2023-09-22	25.400	26.130	25.250	26.110	25.080	6,772,010
2023-09-21	25.790	25.930	25.400	25.410	24.407	4,856,846
2023-09-20	25.700	26.120	25.680	25.890	24.868	4,338,775
2023-09-19	26.590	26.680	25.700	25.890	24.868	8,920,468
2023-09-18	25.970	26.630	25.900	26.590	25.541	7,567,830
2023-09-15	25.850	26.420	25.680	26.060	25.032	6,776,010
2023-09-14	25.980	26.090	25.550	25.790	24.772	4,492,872
2023-09-13	26.190	26.370	25.800	25.950	24.926	4,577,966
2023-09-12	26.200	26.350	25.920	26.250	25.214	3,199,156
2023-09-11	25.910	26.410	25.750	26.200	25.166	7,178,183
2023-09-08	25.950	26.140	25.820	25.950	24.926	4,216,127
2023-09-07	26.430	26.480	25.900	25.960	24.935	6,494,742
2023-09-06	26.580	26.600	26.300	26.510	25.464	4,618,316
2023-09-05	27.000	27.000	26.640	26.650	25.598	5,581,003
2023-09-04	26.430	27.320	26.370	27.010	25.944	8,959,452
2023-09-01	26.400	26.790	26.300	26.430	25.387	3,970,431
2023-08-31	26.270	26.580	26.160	26.400	25.358	7,219,215
2023-08-30	26.400	26.710	26.260	26.370	25.329	6,752,198
2023-08-29	25.610	26.680	25.530	26.560	25.512	10,084,390
2023-08-28	27.330	27.360	25.510	25.600	24.590	12,050,850
2023-08-25	26.060	26.190	25.280	25.440	24.436	11,536,200
2023-08-24	26.000	26.530	25.810	26.190	25.156	6,932,851
2023-08-23	26.800	26.930	25.910	25.950	24.926	9,482,288
2023-08-22	27.210	27.300	26.260	26.850	25.790	10,492,770
2023-08-21	27.010	27.490	26.920	27.060	25.992	5,596,847
2023-08-18	27.850	27.980	26.880	27.000	25.934	11,960,410
2023-08-17	27.590	27.980	27.400	27.880	26.780	7,384,574
2023-08-16	28.250	28.650	27.750	27.750	26.655	10,717,500
2023-08-15	28.410	28.540	28.020	28.300	27.183	9,334,138
2023-08-14	28.510	28.650	27.800	28.410	27.289	14,391,620
2023-08-11	29.600	29.980	28.750	28.920	27.779	26,295,980
2023-08-10	31.030	31.650	30.590	31.590	30.343	7,913,918
2023-08-09	30.400	31.610	30.310	31.200	29.969	11,467,680
2023-08-08	29.500	30.680	29.300	30.400	29.200	14,161,710
2023-08-07	34.580	34.590	29.700	29.790	28.614	37,783,262
2023-08-04	34.000	34.460	33.600	33.820	32.485	6,630,958
2023-08-03	33.500	33.880	33.200	33.830	32.495	7,615,381
2023-08-02	33.800	33.920	33.150	33.300	31.986	9,905,348

← NewerPage 13 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.