Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.980	38.880	36.840	37.600	35.949	17,648,029
2022-05-10	35.780	37.500	35.600	37.280	35.643	11,751,870
2022-05-09	36.420	37.290	35.930	36.400	34.802	11,132,810
2022-05-06	36.140	36.890	35.860	36.380	34.783	8,589,609
2022-05-05	36.970	37.680	36.590	37.130	35.360	12,334,740
2022-04-29	35.440	37.200	35.050	36.940	35.179	15,721,270
2022-04-28	34.290	36.200	33.580	35.400	33.713	21,854,609
2022-04-27	31.000	35.070	31.000	34.610	32.960	31,215,570
2022-04-26	30.290	31.980	29.510	29.810	28.389	16,339,900
2022-04-25	32.890	32.900	30.200	30.280	28.837	16,083,270
2022-04-22	33.270	34.300	32.700	33.650	32.046	13,010,470
2022-04-21	34.590	35.160	33.260	33.500	31.903	11,645,480
2022-04-20	35.320	36.260	34.800	34.950	33.284	9,469,280
2022-04-19	36.250	36.750	35.080	35.420	33.732	8,000,426
2022-04-18	36.750	37.000	35.820	36.190	34.465	7,453,693
2022-04-15	36.300	37.020	36.150	36.600	34.855	9,888,615
2022-04-14	34.940	37.330	34.700	36.590	34.846	19,910,850
2022-04-13	34.250	35.450	33.600	34.420	32.779	11,977,890
2022-04-12	32.750	34.720	32.750	34.640	32.989	11,516,660
2022-04-11	33.900	34.240	32.450	32.650	31.094	9,648,568
2022-04-08	34.780	35.110	33.800	34.270	32.637	9,431,419
2022-04-07	35.000	37.120	34.880	34.920	33.256	14,518,230
2022-04-06	36.450	36.620	34.920	35.250	33.570	11,917,940
2022-04-01	36.010	37.330	35.500	36.510	34.770	11,385,300
2022-03-31	37.200	37.960	36.350	36.530	34.789	13,843,930
2022-03-30	35.530	37.820	34.650	37.720	35.922	18,594,160
2022-03-29	35.650	36.040	34.900	34.960	33.294	8,986,662
2022-03-28	35.250	35.950	35.110	35.430	33.741	7,697,448
2022-03-25	37.670	37.750	36.050	36.100	34.379	12,431,320
2022-03-24	37.500	37.960	36.390	37.550	35.760	12,972,220
2022-03-23	36.300	37.900	36.010	37.470	35.684	12,998,660
2022-03-22	36.310	36.700	35.920	36.120	34.398	8,389,554
2022-03-21	36.660	37.100	35.890	36.460	34.722	10,135,800
2022-03-18	36.800	37.100	35.840	36.310	34.579	12,630,040
2022-03-17	35.500	37.940	35.450	37.000	35.236	24,061,211
2022-03-16	34.200	34.730	32.450	34.650	32.998	17,248,900
2022-03-15	34.520	36.160	33.500	33.500	31.903	21,114,221
2022-03-14	36.520	36.770	34.780	34.800	33.141	14,564,510
2022-03-11	35.300	37.110	35.000	37.060	35.294	16,172,610
2022-03-10	36.520	37.430	36.120	36.150	34.427	12,580,700
2022-03-09	36.500	36.970	34.000	35.600	33.903	13,534,360
2022-03-08	37.330	38.400	36.350	36.530	34.789	11,266,290
2022-03-07	39.360	39.400	36.720	37.200	35.427	13,528,720
2022-03-04	38.060	40.560	38.010	39.260	37.389	13,620,160
2022-03-03	39.900	40.070	38.710	38.800	36.951	9,572,864
2022-03-02	40.200	40.300	39.350	39.650	37.760	7,081,019
2022-03-01	40.990	41.250	39.980	40.370	38.446	10,949,290
2022-02-28	40.680	41.400	39.880	40.990	39.036	10,821,430
2022-02-25	39.600	42.370	39.380	40.750	38.808	19,681,760
2022-02-24	41.200	41.480	38.370	39.040	37.179	15,406,180
2022-02-23	40.110	41.420	39.940	41.330	39.360	9,988,057
2022-02-22	40.010	40.230	39.050	39.800	37.903	9,105,054
2022-02-21	40.700	41.470	39.980	40.350	38.427	7,844,490
2022-02-18	40.250	40.900	40.210	40.560	38.627	6,674,368
2022-02-17	40.250	41.200	40.010	40.700	38.760	9,246,547
2022-02-16	41.000	41.100	40.280	40.500	38.570	10,976,380
2022-02-15	40.000	42.860	39.510	41.110	39.150	22,388,260
2022-02-14	38.560	40.450	38.210	39.790	37.893	14,593,660
2022-02-11	39.500	40.060	38.480	39.020	37.160	11,226,730
2022-02-10	40.000	40.740	39.500	39.720	37.827	12,084,850

← NewerPage 19 of 21 · 1,219 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.