Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.100	18.550	17.890	17.980	17.739	33,221,941
2025-07-24	17.610	18.250	17.520	18.030	17.789	50,786,320
2025-07-23	16.000	19.200	15.980	18.260	18.016	75,960,047
2025-07-22	15.920	16.080	15.870	16.000	15.786	9,710,747
2025-07-21	15.970	15.990	15.840	15.920	15.707	7,231,045
2025-07-18	15.810	15.960	15.710	15.960	15.747	7,333,269
2025-07-17	15.560	15.800	15.550	15.790	15.579	6,836,307
2025-07-16	15.530	15.620	15.450	15.560	15.352	6,075,172
2025-07-15	15.640	15.650	15.270	15.500	15.293	8,679,544
2025-07-14	15.670	15.690	15.550	15.610	15.401	5,295,690
2025-07-11	15.550	15.730	15.530	15.670	15.460	7,137,920
2025-07-10	15.500	15.680	15.440	15.630	15.421	6,890,288
2025-07-09	15.540	15.720	15.450	15.500	15.293	7,868,647
2025-07-08	15.300	15.590	15.270	15.540	15.332	7,851,356
2025-07-07	15.400	15.570	15.360	15.390	15.184	6,752,343
2025-07-04	15.450	15.460	15.270	15.330	15.125	5,926,046
2025-07-03	15.380	15.470	15.300	15.420	15.214	7,285,083
2025-07-02	15.330	15.350	15.190	15.290	15.085	4,843,477
2025-07-01	15.280	15.360	15.150	15.340	15.135	6,096,670
2025-06-30	15.160	15.300	15.110	15.270	15.066	6,317,549
2025-06-27	15.210	15.330	15.130	15.140	14.937	5,588,862
2025-06-26	15.340	15.420	15.110	15.130	14.928	5,750,340
2025-06-25	15.080	15.340	14.930	15.340	15.135	7,433,090
2025-06-24	14.800	15.050	14.790	15.040	14.839	6,281,533
2025-06-23	14.700	14.830	14.600	14.780	14.582	3,751,360
2025-06-20	14.680	14.790	14.630	14.660	14.464	3,235,005
2025-06-19	14.860	14.930	14.600	14.680	14.484	4,642,372
2025-06-18	15.010	15.060	14.810	14.850	14.651	4,732,351
2025-06-17	15.030	15.330	14.980	15.090	14.888	6,179,956
2025-06-16	15.000	15.080	14.910	14.950	14.750	5,529,216
2025-06-13	15.420	15.490	15.010	15.050	14.849	11,032,460
2025-06-12	15.290	15.430	15.220	15.420	15.214	5,464,406
2025-06-11	15.360	15.530	15.300	15.320	15.115	5,472,360
2025-06-10	15.500	15.620	15.150	15.370	15.164	6,605,940
2025-06-09	15.300	15.610	15.290	15.510	15.303	7,296,163
2025-06-06	15.490	15.500	15.250	15.290	15.085	4,376,639
2025-06-05	15.540	15.590	15.380	15.440	15.233	6,038,118
2025-06-04	15.530	15.620	15.460	15.540	15.332	6,493,091
2025-06-03	15.050	15.720	15.000	15.650	15.441	12,176,410
2025-05-30	15.190	15.300	15.130	15.170	14.967	5,048,617
2025-05-29	14.950	15.240	14.910	15.220	15.016	5,573,732
2025-05-28	14.950	15.050	14.910	14.970	14.770	2,783,125
2025-05-27	14.970	15.030	14.870	14.980	14.780	3,160,486
2025-05-26	14.970	15.080	14.860	14.980	14.780	3,616,114
2025-05-23	15.100	15.240	14.960	14.960	14.760	4,712,948
2025-05-22	15.220	15.300	15.050	15.070	14.868	4,145,392
2025-05-21	15.230	15.420	15.190	15.280	15.076	4,384,653
2025-05-20	15.100	15.350	15.020	15.320	15.115	7,089,617
2025-05-19	15.070	15.070	14.880	15.040	14.839	4,183,521
2025-05-16	14.950	15.130	14.930	15.070	14.868	3,689,838
2025-05-15	15.060	15.070	14.890	14.980	14.780	4,233,340
2025-05-14	15.200	15.340	15.060	15.240	14.815	5,585,260
2025-05-13	15.290	15.320	15.130	15.240	14.815	5,877,991
2025-05-12	15.110	15.220	15.060	15.170	14.747	6,184,750
2025-05-09	15.290	15.300	15.000	15.040	14.621	4,843,865
2025-05-08	15.080	15.270	15.030	15.240	14.815	5,567,993
2025-05-07	15.340	15.440	14.920	15.140	14.718	8,380,080
2025-05-06	14.850	15.100	14.770	15.070	14.650	7,641,581
2025-04-30	14.600	14.750	14.580	14.710	14.300	4,771,600
2025-04-29	14.530	14.610	14.470	14.580	14.174	3,805,292

← NewerPage 6 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.