Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.170	32.170	31.370	31.600	30.213	7,047,845
2023-05-04	32.200	32.530	31.980	32.170	30.758	7,028,306
2023-04-28	32.580	32.990	32.040	32.370	30.949	9,283,658
2023-04-27	32.610	33.610	32.420	32.850	31.408	11,830,730
2023-04-26	31.290	32.850	31.120	32.620	31.188	13,195,290
2023-04-25	32.330	32.850	30.800	31.290	29.916	13,966,890
2023-04-24	32.400	32.690	31.840	32.120	30.710	8,054,186
2023-04-21	33.000	33.300	32.320	32.380	30.958	9,072,743
2023-04-20	33.900	33.970	32.900	33.100	31.647	9,906,978
2023-04-19	33.850	34.440	33.710	34.020	32.526	8,604,325
2023-04-18	34.500	34.750	33.850	34.060	32.565	10,676,090
2023-04-17	34.640	34.920	34.300	34.740	33.215	10,853,110
2023-04-14	34.880	35.470	34.480	34.830	33.301	12,374,810
2023-04-13	35.300	35.800	34.400	34.640	33.119	20,930,051
2023-04-12	36.030	36.590	35.320	35.430	33.874	18,222,090
2023-04-11	37.000	38.490	35.810	36.100	34.515	40,364,820
2023-04-10	34.510	34.830	33.780	34.000	32.507	10,099,720
2023-04-07	33.310	34.230	33.110	34.090	32.593	10,459,230
2023-04-06	32.680	33.210	32.500	33.180	31.723	7,795,577
2023-04-04	32.750	33.220	32.200	32.690	31.255	9,530,874
2023-04-03	33.180	33.450	32.510	32.600	31.169	9,402,450
2023-03-31	33.590	33.650	33.030	33.120	31.666	5,098,386
2023-03-30	33.250	33.530	32.800	33.380	31.914	5,281,876
2023-03-29	33.740	33.740	32.910	33.100	31.647	6,374,707
2023-03-28	33.980	34.050	33.430	33.540	32.067	7,997,786
2023-03-27	32.700	34.090	32.610	33.670	32.192	11,732,870
2023-03-24	32.880	33.170	32.700	32.870	31.427	5,017,759
2023-03-23	32.670	33.160	32.610	32.840	31.398	7,342,153
2023-03-22	32.740	32.930	32.520	32.660	31.226	6,980,398
2023-03-21	31.890	32.790	31.880	32.610	31.178	9,540,642
2023-03-20	31.700	31.900	31.200	31.840	30.442	8,076,497
2023-03-17	32.300	32.440	31.670	31.700	30.308	9,463,637
2023-03-16	32.450	33.180	31.880	32.050	30.643	11,550,710
2023-03-15	32.970	33.190	32.420	32.520	31.092	6,577,145
2023-03-14	32.810	33.360	32.460	32.780	31.341	5,797,483
2023-03-13	33.040	33.290	32.430	32.780	31.341	7,232,665
2023-03-10	32.860	33.490	32.600	33.140	31.685	7,253,548
2023-03-09	33.330	33.450	32.870	32.900	31.456	5,658,006
2023-03-08	33.030	33.390	32.970	33.220	31.761	4,487,405
2023-03-07	34.180	34.880	33.130	33.130	31.675	11,543,300
2023-03-06	33.730	34.330	33.650	34.210	32.708	6,416,012
2023-03-03	33.680	34.160	33.590	33.790	32.306	5,358,478
2023-03-02	34.200	34.440	33.600	33.680	32.201	9,855,805
2023-03-01	34.570	34.730	33.960	34.340	32.832	6,430,422
2023-02-28	34.060	34.820	34.030	34.450	32.937	6,971,292
2023-02-27	34.300	34.650	33.930	34.010	32.517	8,157,585
2023-02-24	35.120	35.270	34.650	34.670	33.148	5,939,791
2023-02-23	35.000	35.970	34.820	35.040	33.502	7,009,991
2023-02-22	35.100	35.570	34.900	35.040	33.502	6,229,323
2023-02-21	35.600	35.770	35.030	35.320	33.769	6,785,693
2023-02-20	34.960	35.760	34.510	35.600	34.037	10,132,610
2023-02-17	35.270	35.850	34.820	34.850	33.320	10,362,280
2023-02-16	35.290	36.580	34.910	35.280	33.731	16,151,130
2023-02-15	37.630	37.630	35.360	35.360	33.808	22,065,039
2023-02-14	37.080	37.470	36.720	37.400	35.758	8,501,705
2023-02-13	36.500	37.840	36.350	37.120	35.490	14,626,810
2023-02-10	36.500	36.890	36.110	36.500	34.897	7,288,467
2023-02-09	35.680	36.560	35.620	36.490	34.888	8,036,311
2023-02-08	36.210	36.500	35.760	35.900	34.324	11,192,150
2023-02-07	37.240	37.240	36.000	36.310	34.716	9,368,776

← NewerPage 15 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.