Autek China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.970	19.110	18.450	18.750	18.227	12,931,770
2024-10-29	19.670	20.050	19.010	19.110	18.577	15,118,440
2024-10-28	19.430	19.810	19.170	19.700	19.151	14,747,810
2024-10-25	18.860	19.750	18.800	19.430	18.888	16,090,870
2024-10-24	19.220	19.420	18.830	18.900	18.373	11,826,740
2024-10-23	19.420	19.600	19.200	19.280	18.743	11,891,480
2024-10-22	19.220	19.560	19.110	19.390	18.849	12,075,640
2024-10-21	19.430	19.780	18.950	19.370	18.830	20,669,189
2024-10-18	18.320	20.060	18.030	19.230	18.694	23,341,520
2024-10-17	18.500	18.770	18.230	18.230	17.722	11,186,890
2024-10-16	18.000	18.680	18.000	18.220	17.712	12,428,980
2024-10-15	19.010	19.350	18.440	18.460	17.945	15,771,580
2024-10-14	18.880	19.250	18.360	18.960	18.431	17,546,650
2024-10-11	20.020	20.380	18.610	18.890	18.363	20,758,680
2024-10-10	20.490	21.270	19.850	20.180	19.617	23,288,170
2024-10-09	23.000	23.050	20.380	20.400	19.831	41,818,473
2024-10-08	24.860	24.860	22.000	24.500	23.817	49,988,008
2024-09-30	18.350	20.770	18.150	20.720	20.142	44,161,328
2024-09-27	16.500	17.930	16.060	17.350	16.866	33,313,750
2024-09-26	14.250	15.790	14.190	15.790	15.350	19,020,801
2024-09-25	14.200	14.600	14.180	14.270	13.872	10,635,670
2024-09-24	13.540	14.020	13.400	14.010	13.619	9,369,335
2024-09-23	13.590	13.800	13.350	13.380	13.007	4,114,500
2024-09-20	13.840	13.840	13.460	13.560	13.182	4,028,873
2024-09-19	13.350	13.990	13.320	13.770	13.386	6,279,085
2024-09-18	13.370	13.500	13.030	13.270	12.900	5,190,915
2024-09-13	13.790	13.820	13.440	13.470	13.094	4,998,757
2024-09-12	13.940	14.190	13.780	13.800	13.415	3,821,510
2024-09-11	13.850	14.080	13.760	13.950	13.561	3,964,230
2024-09-10	13.900	13.980	13.580	13.870	13.483	4,661,000
2024-09-09	13.760	14.100	13.750	13.890	13.503	4,722,162
2024-09-06	14.270	14.280	13.830	13.830	13.444	4,536,120
2024-09-05	14.050	14.390	14.050	14.220	13.824	3,976,819
2024-09-04	13.940	14.230	13.900	14.050	13.658	4,317,740
2024-09-03	13.910	14.200	13.800	14.010	13.619	4,569,560
2024-09-02	14.370	14.450	13.910	13.930	13.542	7,053,060
2024-08-30	14.190	14.640	14.070	14.390	13.989	8,721,484
2024-08-29	13.790	14.280	13.740	14.190	13.794	6,470,300
2024-08-28	13.790	13.980	13.610	13.880	13.493	4,478,689
2024-08-27	13.890	13.980	13.750	13.800	13.415	4,057,843
2024-08-26	13.940	14.080	13.810	13.940	13.551	4,939,886
2024-08-23	13.930	14.060	13.770	13.920	13.532	6,065,856
2024-08-22	14.350	14.430	13.910	13.910	13.522	8,133,550
2024-08-21	14.500	14.600	14.330	14.360	13.960	5,204,944
2024-08-20	15.070	15.110	14.500	14.540	14.135	9,156,725
2024-08-19	15.380	15.510	15.040	15.070	14.650	8,494,272
2024-08-16	15.850	15.930	15.170	15.380	14.951	14,345,570
2024-08-15	15.800	16.200	15.710	16.020	15.573	6,510,029
2024-08-14	15.990	16.030	15.620	15.810	15.369	4,950,130
2024-08-13	15.910	16.050	15.760	16.040	15.593	3,497,665
2024-08-12	15.880	16.200	15.820	16.010	15.564	4,398,458
2024-08-09	16.250	16.440	16.000	16.000	15.554	5,582,972
2024-08-08	16.220	16.400	16.070	16.180	15.729	4,891,527
2024-08-07	16.250	16.380	16.030	16.250	15.797	5,893,138
2024-08-06	16.100	16.330	15.970	16.300	15.846	6,607,659
2024-08-05	16.040	16.480	15.860	15.910	15.466	7,934,468
2024-08-02	16.140	16.550	16.050	16.110	15.661	6,912,500
2024-08-01	16.400	16.520	16.090	16.150	15.700	6,892,812
2024-07-31	15.510	16.450	15.400	16.400	15.943	10,100,300
2024-07-30	15.500	15.780	15.380	15.560	15.126	4,168,121

← NewerPage 9 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.