Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.910	37.060	36.100	36.510	34.907	10,589,720
2023-02-03	37.030	37.610	36.450	36.920	35.299	11,384,650
2023-02-02	37.890	38.300	37.120	37.290	35.653	12,534,610
2023-02-01	37.180	37.840	36.800	37.830	36.169	10,524,630
2023-01-31	37.690	38.100	36.920	37.030	35.404	10,785,640
2023-01-30	38.100	38.870	37.600	37.900	36.236	10,807,060
2023-01-20	38.490	38.860	37.600	37.650	35.997	11,385,620
2023-01-19	37.300	38.500	36.990	38.170	36.494	12,235,520
2023-01-18	38.490	38.590	37.520	37.550	35.901	12,454,060
2023-01-17	38.610	39.110	38.300	38.700	37.001	10,739,130
2023-01-16	38.000	39.290	37.510	38.680	36.982	24,801,770
2023-01-13	35.430	38.490	35.390	38.070	36.399	24,373,670
2023-01-12	35.660	35.900	35.080	35.290	33.741	9,245,973
2023-01-11	36.390	36.640	35.690	35.730	34.161	11,194,270
2023-01-10	35.810	37.360	35.590	36.560	34.955	14,712,820
2023-01-09	35.310	36.490	35.130	35.890	34.314	10,621,920
2023-01-06	35.950	36.000	35.250	35.560	33.999	9,328,727
2023-01-05	35.550	36.500	35.380	35.950	34.372	14,535,890
2023-01-04	34.580	36.350	34.450	35.650	34.085	16,002,800
2023-01-03	35.240	35.610	34.410	34.690	33.167	18,584,461
2022-12-30	35.710	36.130	35.380	35.700	34.133	10,522,360
2022-12-29	35.500	36.380	35.500	35.710	34.142	12,894,350
2022-12-28	36.000	36.430	35.410	35.700	34.133	16,077,830
2022-12-27	33.570	36.240	33.210	36.040	34.458	24,019,520
2022-12-26	34.090	34.120	33.080	33.200	31.742	11,963,860
2022-12-23	32.400	34.850	32.160	34.020	32.526	15,893,600
2022-12-22	31.350	33.380	31.160	32.570	31.140	16,586,570
2022-12-21	31.450	31.630	30.600	31.150	29.782	17,006,410
2022-12-20	32.000	32.200	31.320	31.530	30.146	6,510,801
2022-12-19	33.400	33.580	32.010	32.160	30.748	10,881,740
2022-12-16	33.330	33.630	32.950	33.300	31.838	6,399,594
2022-12-15	33.680	34.080	33.160	33.500	32.029	10,721,830
2022-12-14	32.750	33.840	32.410	33.600	32.125	14,787,160
2022-12-13	33.180	33.470	32.520	32.650	31.216	9,479,258
2022-12-12	32.980	33.880	32.920	33.200	31.742	7,901,285
2022-12-09	33.080	33.320	32.630	33.220	31.761	10,217,700
2022-12-08	33.520	34.220	32.720	33.020	31.570	11,291,160
2022-12-07	33.110	33.980	32.870	33.520	32.048	12,618,240
2022-12-06	32.530	33.860	32.530	33.170	31.714	15,238,900
2022-12-05	32.410	33.360	32.190	32.680	31.245	14,486,970
2022-12-02	32.020	32.600	31.930	32.170	30.758	7,927,511
2022-12-01	32.300	33.050	31.830	32.210	30.796	18,191,619
2022-11-30	31.700	32.150	31.210	31.500	30.117	10,845,390
2022-11-29	30.310	31.850	30.310	31.450	30.069	17,037,150
2022-11-28	29.810	30.320	29.450	30.220	28.893	12,048,100
2022-11-25	30.610	30.640	30.000	30.340	29.008	8,112,041
2022-11-24	30.380	30.690	30.200	30.610	29.266	9,586,178
2022-11-23	31.160	31.290	30.040	30.380	29.046	17,684,650
2022-11-22	32.130	32.560	30.980	31.180	29.811	15,467,900
2022-11-21	32.300	32.530	31.780	32.410	30.987	10,255,940
2022-11-18	32.800	33.720	32.800	32.880	31.436	11,754,120
2022-11-17	32.900	33.200	32.380	33.050	31.599	11,875,460
2022-11-16	33.370	34.340	32.920	33.120	31.666	16,679,180
2022-11-15	32.560	33.730	31.790	33.370	31.905	17,590,449
2022-11-14	32.620	33.550	32.310	32.700	31.264	16,104,680
2022-11-11	32.800	33.800	32.580	32.580	31.150	26,308,920
2022-11-10	31.550	32.390	31.550	32.070	30.662	11,039,320
2022-11-09	32.280	32.630	31.860	31.910	30.509	12,826,990
2022-11-08	32.880	32.880	32.100	32.480	31.054	12,765,650
2022-11-07	32.550	33.880	32.430	32.940	31.494	23,496,430

← NewerPage 16 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.