Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.960	11.070	10.790	11.070	11.070	9,352,602
2026-07-22	10.980	11.110	10.830	11.030	11.030	13,353,713
2026-07-21	11.120	11.320	11.020	11.080	11.080	13,068,059
2026-07-20	11.000	11.220	10.880	11.180	11.180	13,627,469
2026-07-17	11.420	11.540	11.000	11.010	11.010	16,664,004
2026-07-16	11.050	11.580	11.050	11.460	11.460	17,473,561
2026-07-15	10.750	11.280	10.710	11.160	11.160	16,008,440
2026-07-14	10.640	10.880	10.560	10.820	10.820	11,058,541
2026-07-13	10.680	10.770	10.520	10.580	10.580	10,359,100
2026-07-10	10.470	10.930	10.290	10.710	10.710	13,307,782
2026-07-09	10.630	10.810	10.440	10.540	10.540	8,335,326
2026-07-08	10.640	10.780	10.500	10.660	10.660	8,927,834
2026-07-07	11.020	11.020	10.600	10.630	10.630	9,675,180
2026-07-06	11.010	11.220	10.980	11.070	11.070	10,758,702
2026-07-03	10.960	11.160	10.820	11.080	11.080	9,496,205
2026-07-02	10.940	11.230	10.850	10.890	10.890	11,261,969
2026-07-01	10.480	11.010	10.380	10.940	10.940	14,672,217
2026-06-30	10.770	10.850	10.480	10.530	10.530	10,114,264
2026-06-29	10.360	11.020	10.190	10.860	10.860	15,293,152
2026-06-26	10.810	10.910	10.360	10.360	10.360	9,550,129
2026-06-25	10.830	10.970	10.480	10.850	10.850	10,005,352
2026-06-24	11.260	11.370	10.860	10.860	10.860	9,432,861
2026-06-23	11.040	11.420	11.020	11.160	11.160	10,061,785
2026-06-22	10.950	11.080	10.590	11.080	11.080	11,740,018
2026-06-18	11.190	11.280	11.000	11.020	11.020	6,906,255
2026-06-17	11.180	11.230	11.040	11.190	11.190	6,256,127
2026-06-16	11.260	11.260	11.090	11.180	11.180	6,268,460
2026-06-15	11.290	11.470	11.170	11.270	11.270	7,769,918
2026-06-12	11.020	11.410	10.900	11.310	11.310	10,772,890
2026-06-11	11.050	11.180	10.860	10.970	10.970	6,398,841
2026-06-10	10.980	11.130	10.890	11.120	11.120	6,530,296
2026-06-09	11.100	11.170	10.930	11.000	11.000	7,023,391
2026-06-08	11.430	11.520	10.980	11.100	11.100	9,778,042
2026-06-05	11.500	11.640	11.460	11.550	11.550	6,134,643
2026-06-04	11.740	11.820	11.350	11.450	11.450	9,337,636
2026-06-03	11.990	11.990	11.730	11.790	11.790	8,044,444
2026-06-02	12.140	12.220	12.000	12.000	12.000	6,466,570
2026-06-01	12.050	12.200	11.990	12.190	12.190	7,077,465
2026-05-29	11.930	12.280	11.880	12.080	12.080	11,355,070
2026-05-28	12.050	12.080	11.760	11.900	11.900	8,405,423
2026-05-27	12.190	12.280	11.860	12.080	12.080	9,491,774
2026-05-26	12.520	12.520	12.080	12.210	12.210	9,981,194
2026-05-25	12.420	12.560	12.230	12.550	12.550	8,152,012
2026-05-22	12.740	12.830	12.390	12.460	12.460	9,579,298
2026-05-21	12.970	13.130	12.640	12.640	12.640	9,163,147
2026-05-20	13.090	13.120	12.850	12.910	12.910	6,592,016
2026-05-19	13.170	13.270	13.070	13.180	13.048	5,634,594
2026-05-18	13.250	13.290	13.050	13.140	13.008	7,185,154
2026-05-15	13.510	13.570	13.220	13.290	13.157	9,674,928
2026-05-14	14.010	14.030	13.500	13.510	13.375	14,474,370
2026-05-13	14.040	14.090	13.960	14.000	13.860	7,710,858
2026-05-12	14.280	14.280	14.030	14.050	13.909	8,582,819
2026-05-11	14.140	14.350	13.990	14.300	14.157	13,515,170
2026-05-08	14.110	14.290	14.110	14.180	14.038	7,595,307
2026-05-07	14.390	14.430	14.140	14.180	14.038	10,686,260
2026-05-06	14.350	14.530	14.300	14.340	14.196	12,706,540
2026-04-30	14.710	15.180	14.400	14.420	14.276	18,406,760
2026-04-29	14.410	14.490	14.270	14.290	14.147	10,542,340
2026-04-28	14.510	14.700	14.290	14.360	14.216	10,396,440
2026-04-27	14.280	14.610	14.220	14.510	14.365	10,187,840

← NewerPage 2 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.