Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.320	33.020	30.310	32.660	31.226	36,863,191
2022-11-03	30.280	30.920	30.040	30.520	29.180	23,281,510
2022-11-02	30.370	31.690	30.210	30.930	29.572	24,475,760
2022-11-01	29.800	31.000	29.110	30.960	29.601	29,245,801
2022-10-31	30.870	31.140	29.450	29.720	28.415	29,146,260
2022-10-28	31.310	32.000	30.170	31.300	29.926	46,874,559
2022-10-27	36.110	37.300	33.490	33.490	32.020	45,965,922
2022-10-26	40.500	43.130	40.110	41.860	40.022	18,246,211
2022-10-25	41.890	42.390	38.700	40.220	38.454	22,888,820
2022-10-24	45.500	46.490	41.280	42.230	40.376	23,409,410
2022-10-21	44.600	45.460	44.300	45.050	43.072	8,136,927
2022-10-20	44.500	46.000	44.200	45.280	43.292	12,186,480
2022-10-19	45.710	45.710	44.460	44.960	42.986	9,241,611
2022-10-18	43.480	46.560	43.100	45.720	43.713	20,037,270
2022-10-17	43.550	44.300	42.700	43.500	41.590	15,526,530
2022-10-14	38.520	43.900	38.200	43.210	41.313	24,808,180
2022-10-13	37.000	39.310	36.750	37.870	36.207	10,921,260
2022-10-12	37.570	37.650	34.440	37.430	35.787	16,246,600
2022-10-11	39.600	39.970	37.050	37.350	35.710	14,356,760
2022-10-10	41.330	42.200	39.600	39.770	38.024	8,475,656
2022-09-30	41.230	42.070	40.690	41.300	39.487	7,746,027
2022-09-29	40.510	42.170	40.060	41.220	39.410	15,766,870
2022-09-28	40.290	41.590	40.010	40.380	38.607	11,284,240
2022-09-27	37.620	41.010	37.300	40.780	38.990	15,842,500
2022-09-26	37.480	38.690	37.010	37.640	35.987	5,867,912
2022-09-23	38.110	38.350	36.940	37.480	35.834	5,845,790
2022-09-22	38.380	38.940	37.700	37.950	36.284	5,347,770
2022-09-21	39.840	39.840	37.980	38.680	36.982	6,652,997
2022-09-20	39.600	40.170	39.060	39.940	38.186	4,273,574
2022-09-19	40.550	41.050	38.900	39.280	37.555	7,795,888
2022-09-16	42.370	42.510	40.540	40.560	38.779	7,059,737
2022-09-15	43.470	43.610	41.700	42.360	40.500	6,908,737
2022-09-14	42.820	43.430	42.600	43.030	41.141	6,164,982
2022-09-13	43.220	44.430	43.010	43.550	41.638	10,162,070
2022-09-09	42.500	44.290	41.880	44.000	42.068	19,937,320
2022-09-08	41.150	42.190	40.860	41.260	39.448	4,590,057
2022-09-07	40.140	42.150	39.820	41.020	39.219	8,284,653
2022-09-06	40.280	40.810	39.750	40.490	38.712	8,525,993
2022-09-05	42.370	43.410	40.120	40.610	38.827	10,285,280
2022-09-02	41.550	42.740	41.290	41.600	39.774	7,757,551
2022-09-01	42.820	43.880	41.350	41.400	39.582	10,301,310
2022-08-31	41.710	43.750	41.710	42.690	40.816	9,327,877
2022-08-30	42.050	42.520	41.700	42.150	40.299	3,894,007
2022-08-29	42.500	43.060	41.700	42.150	40.299	6,892,214
2022-08-26	43.900	44.440	42.520	43.120	41.227	6,676,839
2022-08-25	42.310	44.360	42.310	43.120	41.227	9,303,606
2022-08-24	42.640	43.540	42.350	42.440	40.577	6,737,450
2022-08-23	44.020	44.050	42.500	42.800	40.921	8,761,575
2022-08-22	43.200	44.670	42.630	44.050	42.116	6,745,708
2022-08-19	44.100	44.490	43.100	43.310	41.408	8,476,315
2022-08-18	45.340	45.590	44.200	44.450	42.498	7,208,781
2022-08-17	45.000	46.440	44.100	45.620	43.617	10,273,390
2022-08-16	45.200	45.400	44.210	44.900	42.929	7,781,456
2022-08-15	46.670	46.670	45.090	45.160	43.177	8,474,345
2022-08-12	47.680	48.100	46.610	46.680	44.630	6,861,614
2022-08-11	45.160	48.740	45.000	48.100	45.988	16,426,199
2022-08-10	45.950	46.170	44.400	44.870	42.900	11,880,570
2022-08-09	46.180	46.350	44.810	45.900	43.885	10,705,500
2022-08-08	49.600	49.600	45.330	46.200	44.172	29,759,480
2022-08-05	49.670	50.700	49.020	50.110	47.910	9,405,998

← NewerPage 17 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.