Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.110	16.370	16.040	16.190	16.028	10,592,700
2026-01-20	16.260	16.400	16.040	16.140	15.978	10,202,190
2026-01-19	16.440	16.470	16.150	16.240	16.077	11,334,460
2026-01-16	16.650	16.810	16.290	16.400	16.236	15,843,900
2026-01-15	16.500	17.080	16.500	16.610	16.444	17,750,811
2026-01-14	16.400	17.260	16.370	16.650	16.483	31,967,510
2026-01-13	16.680	16.950	16.340	16.390	16.226	25,772,400
2026-01-12	16.230	16.660	16.200	16.650	16.483	21,373,170
2026-01-09	16.130	16.280	16.000	16.230	16.068	17,472,650
2026-01-08	15.650	16.490	15.640	16.240	16.077	25,772,750
2026-01-07	16.140	16.170	15.680	15.720	15.563	19,675,971
2026-01-06	16.230	16.400	15.910	16.220	16.058	28,626,160
2026-01-05	14.770	16.230	14.750	15.950	15.790	36,864,781
2025-12-31	14.830	14.920	14.670	14.690	14.543	5,997,224
2025-12-30	14.830	14.940	14.740	14.780	14.632	5,899,948
2025-12-29	15.000	15.040	14.850	14.880	14.731	5,917,810
2025-12-26	15.060	15.110	14.950	15.030	14.880	6,007,430
2025-12-25	15.050	15.130	14.980	15.090	14.939	5,281,230
2025-12-24	14.930	15.080	14.850	15.060	14.909	5,452,423
2025-12-23	14.950	14.990	14.850	14.910	14.761	5,596,728
2025-12-22	15.010	15.070	14.930	14.950	14.800	7,326,089
2025-12-19	14.870	15.060	14.840	15.030	14.880	6,733,634
2025-12-18	14.710	14.980	14.690	14.880	14.731	6,857,756
2025-12-17	14.720	14.850	14.610	14.830	14.682	7,836,747
2025-12-16	14.890	14.990	14.700	14.720	14.573	8,840,373
2025-12-15	14.920	15.050	14.800	14.950	14.800	10,710,130
2025-12-12	15.110	15.150	14.850	14.920	14.771	21,445,449
2025-12-11	15.500	15.510	15.040	15.050	14.899	10,874,620
2025-12-10	15.390	15.550	15.280	15.480	15.325	6,355,791
2025-12-09	15.580	15.680	15.350	15.370	15.216	7,025,486
2025-12-08	15.630	15.710	15.560	15.570	15.414	8,091,764
2025-12-05	15.410	15.630	15.290	15.610	15.454	5,583,538
2025-12-04	15.430	15.540	15.270	15.450	15.295	5,469,082
2025-12-03	15.660	15.720	15.330	15.430	15.276	7,720,270
2025-12-02	15.930	15.930	15.640	15.650	15.493	5,834,344
2025-12-01	15.750	16.050	15.640	15.940	15.780	7,163,708
2025-11-28	15.700	15.740	15.560	15.720	15.563	4,799,887
2025-11-27	15.650	15.830	15.510	15.660	15.503	5,664,817
2025-11-26	15.810	15.950	15.650	15.650	15.493	7,050,400
2025-11-25	15.810	16.000	15.760	15.810	15.652	6,428,751
2025-11-24	15.830	16.010	15.650	15.750	15.592	7,556,455
2025-11-21	16.210	16.380	15.700	15.710	15.553	10,826,890
2025-11-20	16.540	16.660	16.290	16.340	16.176	7,096,899
2025-11-19	16.670	16.750	16.370	16.400	16.236	7,312,086
2025-11-18	16.790	16.850	16.570	16.670	16.503	9,166,356
2025-11-17	17.010	17.040	16.770	16.800	16.632	9,777,252
2025-11-14	17.120	17.370	17.070	17.070	16.899	9,195,144
2025-11-13	17.250	17.280	17.030	17.200	17.028	9,080,709
2025-11-12	17.190	17.260	16.980	17.190	17.018	11,390,820
2025-11-11	16.910	17.180	16.770	17.130	16.958	13,181,210
2025-11-10	16.420	17.050	16.410	16.910	16.741	16,750,930
2025-11-07	16.360	16.500	16.170	16.420	16.256	10,077,690
2025-11-06	16.420	16.460	16.340	16.370	16.206	6,433,684
2025-11-05	16.420	16.510	16.320	16.420	16.256	5,556,114
2025-11-04	16.660	16.660	16.370	16.480	16.260	7,633,218
2025-11-03	16.690	16.730	16.440	16.690	16.467	8,908,135
2025-10-31	16.520	16.750	16.510	16.660	16.437	9,417,589
2025-10-30	16.580	16.750	16.460	16.520	16.299	10,604,660
2025-10-29	16.600	16.680	16.440	16.660	16.437	7,642,306
2025-10-28	16.400	16.680	16.300	16.580	16.358	10,924,520

← NewerPage 4 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.