Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.830	34.590	33.670	34.030	32.687	7,817,993
2023-07-31	34.410	35.030	33.850	34.030	32.687	14,591,910
2023-07-28	33.970	34.500	33.870	34.350	32.994	11,611,210
2023-07-27	32.970	34.450	32.750	34.200	32.850	17,492,490
2023-07-26	32.440	33.120	32.300	32.990	31.688	8,081,044
2023-07-25	32.580	32.630	32.100	32.430	31.150	7,079,978
2023-07-24	31.660	32.580	31.650	32.190	30.920	7,032,610
2023-07-21	31.510	32.250	31.300	31.940	30.679	8,102,753
2023-07-20	31.290	31.820	31.280	31.390	30.151	6,325,296
2023-07-19	31.120	31.760	31.080	31.130	29.901	5,788,704
2023-07-18	31.310	31.310	30.300	31.180	29.949	7,662,430
2023-07-17	31.890	32.390	30.960	31.110	29.882	9,461,925
2023-07-14	32.000	32.100	31.790	31.880	30.622	3,264,062
2023-07-13	31.680	32.310	31.460	32.080	30.814	7,130,864
2023-07-12	31.900	31.950	31.420	31.480	30.238	3,955,622
2023-07-11	31.780	31.960	31.350	31.910	30.651	6,326,698
2023-07-10	31.090	31.990	31.060	31.780	30.526	6,919,990
2023-07-07	30.910	31.350	30.800	31.100	29.873	4,178,169
2023-07-06	31.490	31.730	30.920	30.980	29.757	6,767,315
2023-07-05	31.610	32.070	31.270	31.620	30.372	7,120,044
2023-07-04	30.810	31.650	30.640	31.610	30.362	10,347,040
2023-07-03	30.120	30.850	30.070	30.800	29.584	6,580,294
2023-06-30	30.160	30.480	30.100	30.190	28.999	4,223,668
2023-06-29	30.300	30.750	30.170	30.230	29.037	4,707,413
2023-06-28	30.220	30.710	30.060	30.580	29.373	6,803,930
2023-06-27	29.550	30.440	29.520	30.290	29.095	5,828,562
2023-06-26	29.440	29.990	29.240	29.570	28.403	6,472,051
2023-06-21	30.140	30.350	29.570	29.600	28.432	7,617,839
2023-06-20	30.880	31.090	30.330	30.330	29.133	8,357,833
2023-06-19	30.530	30.900	30.170	30.200	29.008	7,564,972
2023-06-16	30.270	30.560	29.890	30.530	29.325	9,200,700
2023-06-15	29.740	30.380	29.500	30.240	29.047	9,397,444
2023-06-14	29.230	30.120	29.150	29.650	28.480	11,261,590
2023-06-13	29.170	29.370	28.850	29.200	28.048	7,382,498
2023-06-12	29.580	29.700	29.030	29.170	28.019	9,213,625
2023-06-09	29.120	29.580	28.310	29.580	28.413	21,561,070
2023-06-08	27.500	29.350	27.430	29.230	28.076	16,326,160
2023-06-07	27.410	27.820	27.300	27.440	26.357	5,713,301
2023-06-06	28.360	28.420	27.500	27.550	26.463	7,070,977
2023-06-05	28.800	28.900	28.140	28.220	27.106	5,694,129
2023-06-02	28.150	28.580	28.120	28.450	27.327	5,482,599
2023-06-01	27.900	28.530	27.740	28.140	27.029	5,910,833
2023-05-31	28.050	28.350	27.780	27.900	26.799	6,387,738
2023-05-30	28.290	28.450	27.610	28.130	27.020	7,480,228
2023-05-29	28.790	28.990	28.060	28.290	27.174	7,906,361
2023-05-26	29.000	29.050	28.610	28.790	27.654	5,179,131
2023-05-25	29.450	29.450	28.490	28.950	27.807	10,438,700
2023-05-24	30.170	30.170	29.510	29.510	28.345	9,145,226
2023-05-23	30.390	30.680	30.100	30.360	29.162	5,385,022
2023-05-22	30.160	30.740	30.050	30.360	29.162	7,470,412
2023-05-19	29.670	30.280	29.530	30.130	28.941	6,426,052
2023-05-18	30.200	30.200	29.550	29.670	28.499	6,751,916
2023-05-17	30.000	30.070	29.710	30.060	28.874	6,162,536
2023-05-16	30.150	30.250	29.630	30.000	28.816	7,538,394
2023-05-15	29.860	30.290	29.680	30.290	28.960	7,451,845
2023-05-12	30.330	30.630	29.830	29.920	28.606	8,064,957
2023-05-11	30.970	31.290	30.330	30.460	29.123	8,818,576
2023-05-10	31.450	31.580	30.700	30.890	29.534	7,824,764
2023-05-09	32.010	32.300	31.290	31.300	29.926	7,431,295
2023-05-08	32.000	32.730	31.620	32.270	30.853	8,353,384

← NewerPage 14 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.