Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.930	17.220	16.850	16.850	16.380	8,951,397
2025-01-22	16.860	16.960	16.600	16.750	16.283	6,171,664
2025-01-21	17.040	17.150	16.690	16.990	16.516	6,345,664
2025-01-20	16.860	17.100	16.750	17.000	16.526	7,980,569
2025-01-17	16.650	16.880	16.460	16.700	16.234	6,948,208
2025-01-16	16.780	17.080	16.530	16.650	16.186	8,969,447
2025-01-15	16.930	16.970	16.620	16.700	16.234	8,101,878
2025-01-14	16.390	17.010	16.330	16.990	16.516	13,902,670
2025-01-13	15.950	16.430	15.940	16.320	15.865	7,190,481
2025-01-10	16.670	16.820	16.160	16.180	15.729	9,025,345
2025-01-09	16.590	16.980	16.500	16.660	16.196	9,154,560
2025-01-08	17.080	17.130	16.280	16.710	16.244	15,739,270
2025-01-07	17.230	17.380	16.740	17.120	16.643	13,738,480
2025-01-06	17.670	17.890	17.130	17.230	16.750	13,198,050
2025-01-03	18.290	18.940	17.770	17.810	17.313	17,369,061
2025-01-02	18.960	19.140	18.050	18.310	17.800	17,420,490
2024-12-31	20.200	20.280	18.920	18.950	18.422	20,316,400
2024-12-30	20.020	20.380	19.730	20.190	19.627	21,749,350
2024-12-27	19.130	20.520	19.060	20.120	19.559	35,996,781
2024-12-26	18.820	19.370	18.820	18.900	18.373	16,435,990
2024-12-25	19.680	19.910	18.800	18.900	18.373	31,476,090
2024-12-24	19.890	20.860	19.700	20.510	19.938	42,396,141
2024-12-23	19.600	20.440	19.000	19.160	18.626	29,340,131
2024-12-20	18.640	18.980	18.550	18.680	18.159	8,338,400
2024-12-19	18.420	18.700	18.310	18.630	18.111	5,783,184
2024-12-18	18.840	18.880	18.540	18.610	18.091	6,109,957
2024-12-17	18.860	18.960	18.570	18.660	18.140	7,313,898
2024-12-16	19.020	19.130	18.730	18.810	18.286	6,665,253
2024-12-13	19.690	19.690	19.000	19.050	18.519	12,627,660
2024-12-12	19.710	19.830	19.360	19.760	19.209	11,221,980
2024-12-11	19.400	20.040	19.400	19.640	19.092	12,357,350
2024-12-10	20.250	20.410	19.510	19.570	19.024	14,564,890
2024-12-09	19.790	19.840	19.150	19.330	18.791	8,372,286
2024-12-06	19.400	19.920	19.230	19.660	19.112	10,310,980
2024-12-05	19.530	19.720	19.310	19.460	18.917	7,915,993
2024-12-04	20.140	20.210	19.410	19.570	19.024	11,608,910
2024-12-03	19.950	20.830	19.710	20.220	19.656	16,370,510
2024-12-02	18.920	20.310	18.830	20.010	19.452	18,360,090
2024-11-29	18.510	19.170	18.370	18.870	18.344	9,426,239
2024-11-28	18.830	18.890	18.440	18.500	17.984	6,544,954
2024-11-27	18.270	18.840	18.030	18.820	18.295	8,359,674
2024-11-26	18.480	18.810	18.280	18.310	17.800	5,663,750
2024-11-25	18.470	18.650	18.180	18.490	17.975	7,292,495
2024-11-22	19.400	19.450	18.380	18.390	17.877	10,591,270
2024-11-21	19.590	19.710	19.220	19.430	18.888	7,511,725
2024-11-20	19.410	19.870	19.310	19.730	19.180	8,794,904
2024-11-19	19.210	19.570	18.980	19.500	18.956	8,862,777
2024-11-18	19.590	19.680	18.980	19.090	18.558	10,258,200
2024-11-15	19.800	20.090	19.450	19.480	18.937	10,380,820
2024-11-14	20.560	20.630	19.750	19.820	19.267	11,412,530
2024-11-13	20.710	20.980	20.250	20.630	20.055	13,908,650
2024-11-12	20.700	21.670	20.700	20.950	20.366	24,496,750
2024-11-11	20.110	20.700	20.000	20.700	20.123	16,543,619
2024-11-08	21.200	21.300	20.250	20.310	19.744	19,333,221
2024-11-07	19.650	20.760	19.520	20.680	20.103	19,849,230
2024-11-06	19.900	20.430	19.660	19.850	19.297	19,468,420
2024-11-05	18.750	19.990	18.610	19.740	19.190	19,003,980
2024-11-04	18.420	18.760	18.320	18.760	18.237	6,814,738
2024-11-01	18.550	18.770	18.180	18.320	17.809	9,560,040
2024-10-31	18.750	19.010	18.570	18.700	18.179	11,680,380

← NewerPage 8 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.