Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.700	14.780	14.500	14.520	14.115	5,830,130
2025-04-25	14.750	14.930	14.700	14.720	14.310	5,023,529
2025-04-24	14.710	14.840	14.630	14.680	14.271	5,025,946
2025-04-23	14.840	14.910	14.610	14.710	14.300	6,635,650
2025-04-22	14.680	14.840	14.600	14.730	14.319	4,594,532
2025-04-21	14.580	14.760	14.450	14.720	14.310	4,142,020
2025-04-18	14.590	14.710	14.490	14.560	14.154	3,876,980
2025-04-17	14.660	14.840	14.600	14.610	14.203	5,648,553
2025-04-16	14.870	14.900	14.490	14.730	14.319	7,139,426
2025-04-15	14.820	15.380	14.700	15.000	14.582	13,563,590
2025-04-14	15.030	15.090	14.830	14.850	14.436	6,662,517
2025-04-11	14.820	15.000	14.730	14.860	14.446	7,383,141
2025-04-10	14.880	15.160	14.730	14.860	14.446	9,897,489
2025-04-09	14.240	14.690	13.790	14.600	14.193	11,601,710
2025-04-08	14.100	14.700	14.080	14.390	13.989	14,265,590
2025-04-07	15.450	15.650	13.600	13.750	13.367	23,801,119
2025-04-03	15.900	16.250	15.880	15.980	15.535	6,469,955
2025-04-02	16.180	16.230	16.000	16.050	15.603	5,606,294
2025-04-01	15.920	16.470	15.910	16.210	15.758	8,590,562
2025-03-31	16.210	16.370	15.720	15.870	15.428	10,969,170
2025-03-28	16.640	16.810	16.410	16.410	15.953	6,323,823
2025-03-27	16.410	16.700	16.200	16.660	16.196	7,200,149
2025-03-26	16.490	16.600	16.420	16.460	16.001	5,163,934
2025-03-25	16.460	16.540	16.290	16.520	16.059	5,386,027
2025-03-24	16.630	16.650	16.100	16.470	16.011	8,079,259
2025-03-21	16.800	16.930	16.510	16.590	16.128	7,405,660
2025-03-20	17.010	17.040	16.760	16.800	16.332	7,046,760
2025-03-19	17.000	17.150	16.880	16.990	16.516	6,318,426
2025-03-18	17.130	17.260	16.960	17.100	16.623	9,369,044
2025-03-17	17.160	17.270	16.980	17.020	16.546	11,909,670
2025-03-14	16.330	17.170	16.270	17.160	16.682	19,586,561
2025-03-13	16.500	16.510	16.200	16.300	15.846	8,329,115
2025-03-12	16.720	16.830	16.460	16.500	16.040	9,200,394
2025-03-11	16.460	16.710	16.350	16.700	16.234	6,687,360
2025-03-10	16.630	16.840	16.440	16.630	16.166	7,407,824
2025-03-07	16.730	16.780	16.460	16.530	16.069	8,816,720
2025-03-06	16.540	16.880	16.490	16.810	16.341	10,936,080
2025-03-05	16.800	16.800	16.310	16.440	15.982	9,288,044
2025-03-04	16.680	16.830	16.530	16.780	16.312	6,700,573
2025-03-03	16.540	17.200	16.500	16.740	16.273	11,160,170
2025-02-28	17.150	17.270	16.480	16.560	16.098	14,010,740
2025-02-27	16.970	17.480	16.880	17.220	16.740	16,100,100
2025-02-26	16.850	17.000	16.720	16.980	16.507	9,877,099
2025-02-25	17.010	17.060	16.760	16.840	16.371	10,023,330
2025-02-24	17.400	17.460	17.030	17.170	16.691	11,884,300
2025-02-21	17.540	17.760	17.140	17.470	16.983	13,586,830
2025-02-20	16.970	17.800	16.940	17.520	17.032	18,895,250
2025-02-19	16.850	17.070	16.600	16.940	16.468	9,381,154
2025-02-18	17.350	17.480	16.750	16.770	16.302	12,371,640
2025-02-17	17.680	17.930	17.280	17.490	17.002	16,805,750
2025-02-14	17.070	17.560	17.070	17.420	16.934	13,306,480
2025-02-13	17.050	17.300	16.990	17.070	16.594	8,510,074
2025-02-12	17.170	17.220	16.900	17.120	16.643	10,473,180
2025-02-11	17.650	17.730	17.090	17.220	16.740	9,029,175
2025-02-10	17.500	17.620	17.340	17.600	17.109	9,440,512
2025-02-07	17.260	17.780	17.200	17.520	17.032	13,372,460
2025-02-06	16.770	17.260	16.570	17.210	16.730	10,919,690
2025-02-05	17.000	17.000	16.750	16.850	16.380	8,087,223
2025-01-27	17.000	17.100	16.590	16.600	16.137	7,093,693
2025-01-24	16.840	17.180	16.750	17.040	16.565	9,241,634

← NewerPage 7 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.