Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	49.130	49.980	48.500	49.710	47.527	9,849,894
2022-08-03	47.160	50.450	47.160	49.190	47.030	15,498,500
2022-08-02	47.600	47.600	45.580	46.760	44.707	10,506,450
2022-08-01	47.640	48.510	46.770	48.080	45.969	10,535,700
2022-07-29	48.850	49.250	47.300	47.710	45.615	9,783,286
2022-07-28	50.940	51.360	48.520	48.870	46.724	14,506,190
2022-07-27	50.510	52.350	50.380	50.700	48.474	7,636,890
2022-07-26	51.000	52.680	50.230	51.000	48.761	6,202,026
2022-07-25	50.750	51.310	50.060	50.590	48.369	5,469,980
2022-07-22	52.800	53.480	50.080	51.000	48.761	10,919,190
2022-07-21	53.210	54.590	52.510	52.700	50.386	6,608,565
2022-07-20	52.200	54.350	51.350	53.180	50.845	8,879,433
2022-07-19	52.900	54.220	51.380	51.810	49.535	9,211,573
2022-07-18	52.000	53.450	49.360	53.220	50.883	12,924,870
2022-07-15	52.530	53.480	51.040	51.200	48.952	8,416,952
2022-07-14	49.490	53.880	49.050	52.530	50.224	14,685,470
2022-07-13	49.600	50.450	48.490	49.490	47.317	10,536,100
2022-07-12	51.700	52.000	48.880	49.400	47.231	14,615,380
2022-07-11	54.290	54.620	51.200	51.900	49.621	11,329,790
2022-07-08	54.300	55.880	53.230	54.500	52.107	15,038,490
2022-07-07	53.000	53.420	51.100	52.580	50.271	12,089,100
2022-07-06	54.160	54.560	52.200	53.120	50.788	15,167,500
2022-07-05	56.770	57.280	52.000	53.600	51.247	25,572,381
2022-07-04	56.180	57.160	54.560	56.800	54.306	10,908,450
2022-07-01	56.910	57.770	55.260	55.970	53.513	9,925,864
2022-06-30	54.600	59.590	54.600	57.190	54.679	19,194,641
2022-06-29	53.230	57.500	53.000	55.400	52.968	22,029,240
2022-06-28	53.580	54.060	51.400	53.250	50.912	15,332,620
2022-06-27	52.790	54.350	52.020	53.050	50.721	14,758,140
2022-06-24	55.800	56.720	50.430	53.340	50.998	31,756,500
2022-06-23	54.660	56.600	54.100	56.110	53.646	12,581,840
2022-06-22	53.160	57.100	52.750	54.640	52.241	18,995,211
2022-06-21	54.010	54.630	52.330	53.270	50.931	16,173,150
2022-06-20	55.220	57.110	52.000	54.580	52.184	26,278,801
2022-06-17	48.450	58.190	47.250	55.280	52.853	30,272,369
2022-06-16	46.570	48.510	46.560	48.490	46.361	13,363,850
2022-06-15	46.500	48.400	46.000	46.570	44.525	15,117,670
2022-06-14	46.230	46.990	44.050	46.970	44.908	16,389,789
2022-06-13	44.070	47.080	43.960	46.990	44.927	18,210,051
2022-06-10	43.360	44.940	42.850	44.610	42.651	14,955,020
2022-06-09	45.000	45.700	43.310	43.660	41.743	13,893,000
2022-06-08	44.000	46.330	43.970	45.480	43.483	19,325,590
2022-06-07	45.650	45.650	43.720	44.300	42.355	20,620,670
2022-06-06	45.430	45.980	44.710	45.650	43.646	14,196,190
2022-06-02	46.840	46.990	44.870	45.870	43.856	13,898,580
2022-06-01	45.500	46.900	45.000	45.800	43.789	16,829,551
2022-05-31	42.790	47.120	42.220	46.020	43.999	28,107,311
2022-05-30	39.500	43.480	39.440	42.800	40.921	25,714,480
2022-05-27	40.000	41.040	38.600	38.990	37.278	23,750,369
2022-05-26	38.500	40.240	37.400	39.640	37.900	24,476,539
2022-05-25	35.350	38.910	35.050	37.910	36.246	19,379,490
2022-05-24	37.150	37.350	35.140	35.170	33.626	9,066,752
2022-05-23	37.540	37.720	36.690	37.120	35.490	8,862,458
2022-05-20	35.910	37.500	35.900	37.490	35.844	12,921,540
2022-05-19	36.500	36.740	35.080	36.000	34.419	14,644,000
2022-05-18	38.050	38.130	36.760	37.050	35.423	9,934,986
2022-05-17	37.990	38.280	37.260	38.040	36.370	7,905,123
2022-05-16	38.100	38.750	37.210	37.700	36.045	12,669,130
2022-05-13	38.560	39.000	37.640	38.080	36.408	8,828,184
2022-05-12	37.210	38.870	37.170	38.550	36.857	11,946,820

← NewerPage 18 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.