Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.160	14.700	14.150	14.370	14.226	17,688,449
2026-04-23	14.140	14.420	13.810	14.300	14.157	15,857,140
2026-04-22	13.920	14.240	13.870	14.220	14.078	10,095,190
2026-04-21	14.020	14.110	13.880	13.920	13.781	6,411,940
2026-04-20	13.960	14.120	13.900	14.060	13.919	7,563,338
2026-04-17	14.160	14.180	13.870	13.990	13.850	11,040,220
2026-04-16	14.210	14.290	14.110	14.210	14.068	6,989,336
2026-04-15	14.390	14.470	14.170	14.200	14.058	6,080,895
2026-04-14	14.230	14.320	14.120	14.310	14.167	5,980,450
2026-04-13	14.090	14.230	14.080	14.110	13.969	4,385,552
2026-04-10	14.150	14.370	14.120	14.220	14.078	6,112,970
2026-04-09	14.260	14.310	14.040	14.040	13.899	6,091,382
2026-04-08	14.080	14.350	14.070	14.350	14.206	8,838,973
2026-04-07	13.810	13.970	13.760	13.820	13.682	4,486,508
2026-04-03	14.190	14.200	13.780	13.780	13.642	8,256,830
2026-04-02	14.510	14.510	14.100	14.180	14.038	7,422,080
2026-04-01	14.290	14.510	14.200	14.480	14.335	8,707,140
2026-03-31	14.200	14.380	14.120	14.130	13.989	5,460,130
2026-03-30	14.170	14.320	13.960	14.210	14.068	7,849,391
2026-03-27	14.040	14.440	14.020	14.420	14.276	7,035,737
2026-03-26	14.260	14.570	14.120	14.200	14.058	7,119,485
2026-03-25	14.290	14.400	14.180	14.270	14.127	7,029,195
2026-03-24	14.240	14.290	13.950	14.250	14.107	7,418,160
2026-03-23	14.510	14.650	13.910	14.000	13.860	13,326,520
2026-03-20	15.120	15.320	14.760	14.770	14.622	9,817,510
2026-03-19	15.530	15.590	15.120	15.180	15.028	9,508,586
2026-03-18	15.760	15.760	15.550	15.660	15.503	6,373,369
2026-03-17	15.880	16.020	15.660	15.690	15.533	9,617,886
2026-03-16	15.610	15.920	15.610	15.910	15.751	10,138,260
2026-03-13	15.330	15.800	15.270	15.650	15.493	11,040,550
2026-03-12	15.520	15.550	15.290	15.370	15.216	6,042,193
2026-03-11	15.450	15.660	15.340	15.520	15.365	8,149,410
2026-03-10	15.360	15.500	15.340	15.420	15.266	6,539,120
2026-03-09	15.210	15.350	15.060	15.250	15.097	10,353,000
2026-03-06	15.160	15.470	15.160	15.440	15.285	7,969,516
2026-03-05	15.420	15.520	15.160	15.250	15.097	9,165,640
2026-03-04	15.370	15.740	15.120	15.150	14.998	13,053,200
2026-03-03	15.290	16.170	15.290	15.520	15.365	19,563,279
2026-03-02	15.740	15.750	15.190	15.320	15.167	14,467,640
2026-02-27	15.580	16.160	15.570	15.940	15.780	16,552,490
2026-02-26	15.680	15.840	15.400	15.680	15.523	11,121,080
2026-02-25	15.540	15.720	15.520	15.640	15.483	6,820,721
2026-02-24	15.520	15.600	15.370	15.520	15.365	6,142,679
2026-02-13	15.630	15.710	15.360	15.370	15.216	7,296,152
2026-02-12	15.820	15.840	15.580	15.630	15.474	7,930,363
2026-02-11	15.920	15.970	15.760	15.800	15.642	6,548,790
2026-02-10	15.880	16.030	15.850	15.930	15.771	6,530,884
2026-02-09	15.910	15.990	15.750	15.920	15.761	8,348,758
2026-02-06	15.890	16.030	15.760	15.770	15.612	10,658,690
2026-02-05	15.920	16.280	15.860	15.960	15.800	11,810,810
2026-02-04	15.820	15.940	15.600	15.930	15.771	11,141,660
2026-02-03	15.790	16.000	15.750	15.880	15.721	8,581,431
2026-02-02	15.720	16.400	15.650	15.680	15.523	14,824,800
2026-01-30	15.900	15.990	15.660	15.800	15.642	9,524,381
2026-01-29	15.670	16.050	15.480	15.930	15.771	11,667,320
2026-01-28	16.060	16.160	15.670	15.710	15.553	13,693,990
2026-01-27	16.420	16.420	15.800	16.100	15.939	14,675,530
2026-01-26	16.510	16.610	16.130	16.450	16.285	17,056,570
2026-01-23	16.130	16.530	16.120	16.500	16.335	14,415,230
2026-01-22	16.200	16.250	16.040	16.070	15.909	10,873,370

← NewerPage 3 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.