Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.000	40.110	38.620	39.850	37.951	18,760,551
2022-02-08	37.900	39.130	37.420	38.860	37.008	17,329,619
2022-02-07	38.530	38.980	37.450	37.800	35.998	10,960,060
2022-01-28	38.900	39.270	37.700	37.830	36.027	12,005,030
2022-01-27	39.790	39.980	38.450	38.550	36.713	11,333,140
2022-01-26	41.010	41.090	39.030	39.820	37.922	18,008,289
2022-01-25	42.510	42.690	40.390	40.500	38.570	23,360,840
2022-01-24	42.920	43.290	42.020	43.050	40.998	11,961,840
2022-01-21	43.980	43.980	42.700	42.980	40.931	17,331,770
2022-01-20	46.100	47.650	43.550	44.040	41.941	40,435,152
2022-01-19	48.800	49.530	48.050	48.250	45.950	8,744,183
2022-01-18	49.890	50.780	48.800	49.130	46.788	10,942,900
2022-01-17	49.460	50.350	48.880	49.770	47.398	10,444,640
2022-01-14	50.910	51.180	49.210	49.400	47.045	15,677,760
2022-01-13	52.070	52.200	51.100	51.210	48.769	7,374,571
2022-01-12	51.110	52.770	50.910	51.820	49.350	11,570,380
2022-01-11	52.490	52.640	50.700	51.070	48.636	11,447,590
2022-01-10	52.120	53.250	51.760	52.470	49.969	8,906,214
2022-01-07	52.870	53.540	52.310	52.500	49.998	8,001,193
2022-01-06	54.630	55.300	52.610	52.890	50.369	13,193,670
2022-01-05	56.210	56.780	54.450	54.620	52.017	8,685,737
2022-01-04	56.660	57.180	54.860	56.210	53.531	10,989,200
2021-12-31	58.500	58.810	57.070	57.370	54.635	7,719,378
2021-12-30	58.610	59.410	58.210	58.490	55.702	6,705,522
2021-12-29	58.890	62.690	58.630	58.880	56.073	9,885,419
2021-12-28	61.190	61.200	59.390	59.490	56.654	7,249,846
2021-12-27	60.050	61.440	59.080	60.700	57.807	5,928,659
2021-12-24	61.250	61.610	60.030	60.350	57.473	4,826,609
2021-12-23	63.400	63.460	60.700	61.270	58.350	6,405,563
2021-12-22	62.880	63.400	62.480	62.800	59.807	4,718,949
2021-12-21	59.560	63.150	59.560	62.910	59.911	8,461,066
2021-12-20	62.490	62.960	59.500	59.920	57.064	8,581,320
2021-12-17	63.220	63.780	62.160	62.770	59.778	7,720,126
2021-12-16	61.540	66.340	61.540	62.720	59.730	17,219,230
2021-12-15	62.340	62.970	60.520	60.780	57.883	7,159,956
2021-12-14	62.580	63.760	62.200	62.520	59.540	6,983,701
2021-12-13	62.620	63.980	62.240	63.270	60.254	9,078,665
2021-12-10	62.620	63.660	62.220	62.620	59.635	11,402,630
2021-12-09	57.610	63.480	57.100	62.990	59.988	22,180,410
2021-12-08	56.500	57.760	56.000	57.430	54.693	7,468,511
2021-12-07	55.640	57.160	55.400	56.220	53.540	7,721,668
2021-12-06	55.900	57.200	55.020	55.260	52.626	9,095,708
2021-12-03	54.650	56.550	54.580	55.610	52.959	10,888,060
2021-12-02	56.500	56.950	54.350	54.650	52.045	13,155,990
2021-12-01	57.130	57.760	55.790	56.620	53.921	7,543,625
2021-11-30	57.660	58.300	56.410	57.100	54.378	12,479,940
2021-11-29	61.810	63.000	57.600	58.200	55.426	18,015,590
2021-11-26	63.600	64.270	62.200	62.300	59.330	6,305,422
2021-11-25	63.360	65.000	63.000	63.570	60.540	6,457,518
2021-11-24	63.230	63.940	62.080	63.430	60.407	6,267,460
2021-11-23	62.000	64.240	61.790	63.340	60.321	6,519,802
2021-11-22	61.500	63.770	60.250	62.300	59.330	9,021,747
2021-11-19	62.180	62.960	60.940	61.540	58.607	8,960,218
2021-11-18	65.940	66.210	62.140	62.300	59.330	13,824,530
2021-11-17	68.900	69.800	66.200	66.420	63.254	12,115,310
2021-11-16	64.090	69.600	64.020	69.090	65.797	14,614,500
2021-11-15	62.820	64.370	62.500	64.020	60.968	4,751,916
2021-11-12	64.340	64.360	62.570	62.780	59.788	5,535,841
2021-11-11	64.050	65.500	63.350	64.130	61.073	4,413,792
2021-11-10	62.970	65.270	62.770	64.420	61.349	8,266,174

← NewerPage 20 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.