Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.400	16.730	16.290	16.400	16.181	13,900,270
2025-10-24	16.070	16.220	16.050	16.110	15.895	6,827,126
2025-10-23	15.930	16.100	15.760	16.080	15.865	6,876,690
2025-10-22	16.080	16.210	15.940	15.960	15.747	8,125,100
2025-10-21	16.090	16.140	16.030	16.100	15.885	8,550,060
2025-10-20	16.130	16.190	16.000	16.090	15.875	6,566,068
2025-10-17	16.410	16.530	16.010	16.020	15.806	8,800,184
2025-10-16	16.540	16.650	16.400	16.440	16.220	6,623,196
2025-10-15	16.500	16.650	16.310	16.590	16.368	6,867,875
2025-10-14	16.560	16.780	16.380	16.430	16.210	8,817,066
2025-10-13	16.400	16.580	16.120	16.540	16.319	10,618,480
2025-10-10	17.080	17.100	16.600	16.710	16.486	14,258,360
2025-10-09	17.150	17.290	17.020	17.160	16.930	12,724,680
2025-09-30	16.660	17.280	16.610	17.150	16.921	13,867,650
2025-09-29	16.610	16.780	16.210	16.670	16.447	12,855,350
2025-09-26	16.730	16.730	16.480	16.530	16.309	8,545,189
2025-09-25	16.960	17.050	16.800	16.840	16.615	7,874,751
2025-09-24	16.780	16.960	16.730	16.920	16.694	7,046,886
2025-09-23	17.030	17.150	16.440	16.770	16.546	11,439,060
2025-09-22	17.520	17.520	16.950	17.080	16.852	6,891,545
2025-09-19	17.350	17.480	17.080	17.150	16.921	8,804,288
2025-09-18	17.880	17.980	17.220	17.360	17.128	12,773,890
2025-09-17	17.860	17.940	17.630	17.880	17.641	7,549,325
2025-09-16	17.760	17.840	17.600	17.800	17.562	6,854,254
2025-09-15	17.990	18.080	17.670	17.760	17.522	10,226,260
2025-09-12	18.140	18.270	17.910	18.030	17.789	9,316,824
2025-09-11	17.700	18.150	17.340	18.130	17.887	12,827,950
2025-09-10	17.880	18.040	17.730	17.750	17.513	7,685,570
2025-09-09	18.250	18.270	17.800	17.920	17.680	11,472,690
2025-09-08	17.970	18.670	17.900	18.280	18.035	22,680,420
2025-09-05	17.580	17.980	17.360	17.950	17.710	9,713,169
2025-09-04	17.630	17.850	17.180	17.460	17.226	11,104,570
2025-09-03	18.060	18.190	17.570	17.610	17.374	10,503,890
2025-09-02	18.400	18.490	17.820	18.050	17.809	13,397,810
2025-09-01	18.060	18.680	18.000	18.540	18.292	19,322,971
2025-08-29	18.210	18.350	17.970	18.050	17.809	13,721,980
2025-08-28	18.420	18.650	17.630	18.240	17.996	21,886,240
2025-08-27	18.970	19.090	18.370	18.420	18.174	19,439,359
2025-08-26	19.190	19.580	18.850	19.000	18.746	20,716,150
2025-08-25	19.050	19.500	18.950	19.180	18.923	27,215,500
2025-08-22	19.180	19.630	18.960	19.380	19.121	20,238,561
2025-08-21	19.270	19.640	18.900	19.080	18.825	17,773,529
2025-08-20	19.300	19.740	19.100	19.300	19.042	17,366,080
2025-08-19	19.230	19.980	19.110	19.320	19.062	23,984,859
2025-08-18	18.950	19.400	18.950	19.230	18.973	20,249,211
2025-08-15	18.580	19.030	18.500	18.940	18.687	14,761,260
2025-08-14	19.300	19.310	18.520	18.560	18.312	20,092,180
2025-08-13	19.120	19.390	18.850	19.200	18.943	20,071,279
2025-08-12	18.860	19.360	18.710	19.110	18.854	19,750,650
2025-08-11	18.760	18.940	18.590	18.870	18.618	12,988,060
2025-08-08	19.200	19.310	18.700	18.780	18.529	19,132,320
2025-08-07	18.610	19.480	18.610	19.290	19.032	24,717,721
2025-08-06	18.900	18.900	18.520	18.740	18.489	17,824,980
2025-08-05	19.350	19.690	18.810	18.930	18.677	27,298,650
2025-08-04	18.480	19.600	18.480	19.300	19.042	42,253,473
2025-08-01	17.910	18.260	17.750	18.030	17.789	15,394,990
2025-07-31	18.080	18.310	17.810	17.910	17.670	21,242,891
2025-07-30	18.160	18.550	17.930	18.120	17.878	25,892,699
2025-07-29	18.080	18.650	17.590	18.200	17.957	33,351,898
2025-07-28	18.080	18.280	17.860	18.060	17.818	23,462,789

← NewerPage 5 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.