Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,497.21 +546.28 (+0.90%) CMC Crypto 200
1,274.94 -8.84 (-0.69%)
Autek China Inc. (300595.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 16.65 | 16.45 | 15.57 | 16.40 | 16.40 | 7,895,836 |
| 25 Jun 2024 | 15.88 | 15.95 | 15.55 | 15.66 | 15.66 | 5,646,564 |
| 24 Jun 2024 | 16.15 | 16.30 | 15.72 | 15.80 | 15.80 | 8,803,727 |
| 21 Jun 2024 | 16.65 | 16.70 | 16.23 | 16.34 | 16.34 | 7,138,281 |
| 20 Jun 2024 | 16.76 | 17.10 | 16.52 | 16.52 | 16.52 | 5,853,988 |
| 19 Jun 2024 | 17.01 | 17.12 | 16.78 | 16.84 | 16.84 | 5,511,806 |
| 18 Jun 2024 | 17.35 | 17.39 | 17.01 | 17.03 | 17.03 | 7,387,284 |
| 17 Jun 2024 | 17.29 | 17.54 | 17.23 | 17.35 | 17.35 | 5,913,468 |
| 14 Jun 2024 | 17.20 | 17.50 | 16.97 | 17.48 | 17.48 | 10,932,080 |
| 13 Jun 2024 | 17.52 | 17.60 | 17.06 | 17.25 | 17.25 | 9,903,147 |
| 12 Jun 2024 | 17.60 | 17.92 | 17.57 | 17.58 | 17.58 | 7,326,967 |
| 11 Jun 2024 | 17.31 | 17.80 | 17.20 | 17.74 | 17.74 | 5,995,538 |
| 07 Jun 2024 | 17.71 | 17.87 | 17.52 | 17.55 | 17.55 | 5,704,571 |
| 06 Jun 2024 | 18.17 | 18.34 | 17.48 | 17.61 | 17.61 | 9,879,950 |
| 05 Jun 2024 | 18.02 | 18.54 | 17.99 | 18.16 | 18.16 | 10,033,208 |
| 04 Jun 2024 | 17.86 | 18.11 | 17.77 | 18.02 | 18.02 | 7,756,917 |
| 03 Jun 2024 | 17.80 | 18.14 | 17.69 | 17.86 | 17.86 | 6,330,420 |
| 31 May 2024 | 18.10 | 18.21 | 17.91 | 17.95 | 17.95 | 4,374,248 |
| 30 May 2024 | 17.81 | 18.10 | 17.70 | 17.96 | 17.96 | 4,128,224 |
| 29 May 2024 | 17.96 | 18.21 | 17.80 | 17.90 | 17.90 | 3,905,276 |
| 28 May 2024 | 18.16 | 18.16 | 17.87 | 18.03 | 18.03 | 3,634,222 |
| 27 May 2024 | 18.25 | 18.29 | 17.66 | 18.18 | 18.18 | 6,107,680 |
| 24 May 2024 | 18.37 | 18.56 | 18.12 | 18.14 | 18.14 | 4,739,479 |
| 23 May 2024 | 18.90 | 18.95 | 18.32 | 18.36 | 18.36 | 6,616,986 |
| 22 May 2024 | 19.06 | 19.23 | 18.74 | 18.93 | 18.93 | 5,847,439 |
| 21 May 2024 | 18.95 | 19.14 | 18.80 | 19.02 | 19.02 | 5,764,815 |
| 20 May 2024 | 18.96 | 19.30 | 18.89 | 19.01 | 19.01 | 7,098,532 |
| 17 May 2024 | 18.49 | 19.00 | 18.48 | 18.95 | 18.95 | 7,036,706 |
| 16 May 2024 | 18.53 | 18.75 | 18.45 | 18.57 | 18.57 | 5,230,714 |
| 16 May 2024 | 0.223 Dividend | |||||
| 15 May 2024 | 18.95 | 19.10 | 18.70 | 18.71 | 18.49 | 6,379,187 |
| 14 May 2024 | 19.06 | 19.30 | 18.97 | 19.06 | 18.83 | 5,886,528 |
| 13 May 2024 | 19.26 | 19.42 | 18.97 | 19.02 | 18.79 | 9,296,995 |
| 10 May 2024 | 19.63 | 19.67 | 19.31 | 19.39 | 19.16 | 6,186,030 |
| 09 May 2024 | 19.21 | 19.76 | 19.19 | 19.59 | 19.36 | 8,538,086 |
| 08 May 2024 | 19.45 | 19.67 | 19.18 | 19.22 | 18.99 | 8,848,138 |
| 07 May 2024 | 19.47 | 19.64 | 19.32 | 19.49 | 19.26 | 7,662,157 |
| 06 May 2024 | 19.13 | 19.64 | 19.01 | 19.48 | 19.25 | 11,688,220 |
| 30 Apr 2024 | 19.12 | 19.12 | 18.70 | 18.83 | 18.61 | 10,620,149 |
| 29 Apr 2024 | 18.53 | 19.36 | 18.33 | 19.14 | 18.91 | 15,205,240 |
| 26 Apr 2024 | 17.50 | 18.11 | 17.46 | 18.06 | 17.84 | 9,712,122 |
| 25 Apr 2024 | 17.16 | 17.84 | 17.16 | 17.67 | 17.46 | 7,957,394 |
| 24 Apr 2024 | 17.36 | 17.37 | 17.03 | 17.28 | 17.07 | 6,440,296 |
| 23 Apr 2024 | 17.13 | 17.55 | 16.98 | 17.38 | 17.17 | 7,650,856 |
| 22 Apr 2024 | 16.77 | 17.25 | 16.61 | 17.09 | 16.89 | 6,531,300 |
| 19 Apr 2024 | 16.88 | 17.08 | 16.70 | 16.78 | 16.58 | 6,093,783 |
| 18 Apr 2024 | 17.09 | 17.43 | 16.85 | 17.10 | 16.90 | 6,649,967 |
| 17 Apr 2024 | 16.83 | 17.29 | 16.80 | 17.20 | 16.99 | 7,013,101 |
| 16 Apr 2024 | 17.16 | 17.39 | 16.69 | 16.71 | 16.51 | 10,163,053 |
| 15 Apr 2024 | 17.06 | 17.73 | 16.90 | 17.19 | 16.99 | 8,271,850 |
| 12 Apr 2024 | 17.56 | 17.80 | 17.28 | 17.29 | 17.08 | 5,105,278 |
| 11 Apr 2024 | 17.68 | 17.88 | 17.54 | 17.55 | 17.34 | 5,724,112 |
| 10 Apr 2024 | 18.24 | 18.24 | 17.69 | 17.80 | 17.59 | 4,999,394 |
| 09 Apr 2024 | 17.99 | 18.34 | 17.86 | 18.26 | 18.04 | 6,146,841 |
| 08 Apr 2024 | 18.49 | 18.49 | 17.84 | 17.87 | 17.66 | 8,003,724 |
| 03 Apr 2024 | 18.65 | 18.99 | 18.55 | 18.60 | 18.38 | 7,121,961 |
| 02 Apr 2024 | 18.75 | 18.81 | 18.51 | 18.64 | 18.42 | 5,958,061 |
| 01 Apr 2024 | 18.32 | 18.80 | 18.29 | 18.75 | 18.53 | 9,394,970 |
| 29 Mar 2024 | 17.90 | 18.08 | 17.77 | 18.19 | 17.97 | 2,907,519 |
| 28 Mar 2024 | 17.93 | 18.25 | 17.75 | 17.91 | 17.70 | 9,844,365 |
| 27 Mar 2024 | 18.40 | 18.49 | 17.88 | 17.88 | 17.67 | 6,678,028 |
| 26 Mar 2024 | 18.58 | 18.65 | 18.22 | 18.44 | 18.22 | 6,196,419 |
| 25 Mar 2024 | 18.88 | 19.09 | 18.50 | 18.50 | 18.28 | 7,577,533 |
| 22 Mar 2024 | 19.64 | 19.73 | 18.96 | 19.01 | 18.78 | 9,590,088 |
| 21 Mar 2024 | 19.94 | 20.11 | 19.64 | 19.72 | 19.48 | 7,951,425 |
| 20 Mar 2024 | 19.84 | 20.17 | 19.68 | 19.94 | 19.70 | 7,727,816 |
| 19 Mar 2024 | 20.19 | 20.26 | 19.84 | 19.87 | 19.63 | 7,109,028 |
| 18 Mar 2024 | 20.12 | 20.29 | 19.80 | 20.27 | 20.03 | 9,917,348 |
| 15 Mar 2024 | 19.97 | 20.39 | 19.72 | 20.15 | 19.91 | 9,506,354 |
| 14 Mar 2024 | 20.33 | 20.55 | 19.83 | 19.93 | 19.69 | 8,679,556 |
| 13 Mar 2024 | 20.40 | 20.40 | 19.93 | 20.11 | 19.87 | 8,309,609 |
| 12 Mar 2024 | 20.08 | 20.50 | 20.06 | 20.44 | 20.20 | 11,099,047 |
| 11 Mar 2024 | 19.25 | 20.15 | 19.11 | 20.13 | 19.89 | 13,203,009 |
| 08 Mar 2024 | 19.38 | 19.70 | 19.10 | 19.26 | 19.03 | 8,319,966 |
| 07 Mar 2024 | 20.03 | 20.15 | 19.40 | 19.40 | 19.17 | 8,978,078 |
| 06 Mar 2024 | 20.23 | 20.42 | 19.80 | 20.13 | 19.89 | 8,405,334 |
| 05 Mar 2024 | 20.58 | 20.63 | 20.12 | 20.29 | 20.05 | 10,702,548 |
| 04 Mar 2024 | 20.56 | 21.21 | 20.49 | 20.74 | 20.49 | 11,348,859 |
| 01 Mar 2024 | 20.63 | 20.69 | 20.20 | 20.60 | 20.35 | 11,697,606 |
| 29 Feb 2024 | 20.23 | 20.80 | 20.21 | 20.59 | 20.34 | 18,521,942 |
| 28 Feb 2024 | 20.39 | 21.28 | 20.13 | 20.17 | 19.93 | 18,781,482 |
| 27 Feb 2024 | 20.04 | 20.36 | 19.80 | 20.36 | 20.12 | 10,244,683 |
| 26 Feb 2024 | 20.00 | 20.34 | 19.75 | 20.08 | 19.84 | 10,080,137 |
| 23 Feb 2024 | 19.99 | 20.03 | 19.64 | 20.01 | 19.77 | 9,128,324 |
| 22 Feb 2024 | 19.96 | 20.13 | 19.77 | 19.99 | 19.75 | 10,014,788 |
| 21 Feb 2024 | 19.78 | 20.53 | 19.60 | 20.05 | 19.81 | 11,287,547 |
| 20 Feb 2024 | 19.80 | 20.43 | 19.67 | 19.97 | 19.73 | 8,028,073 |
| 19 Feb 2024 | 20.09 | 20.55 | 19.75 | 19.95 | 19.71 | 12,759,240 |
| 08 Feb 2024 | 20.42 | 21.60 | 19.89 | 20.06 | 19.82 | 21,844,470 |
| 07 Feb 2024 | 19.04 | 20.53 | 19.04 | 20.46 | 20.22 | 22,738,003 |
| 06 Feb 2024 | 16.48 | 19.38 | 16.41 | 19.15 | 18.92 | 21,657,853 |
| 05 Feb 2024 | 16.53 | 17.39 | 15.20 | 16.71 | 16.51 | 16,568,865 |
| 02 Feb 2024 | 17.45 | 17.60 | 16.05 | 16.59 | 16.39 | 11,064,482 |
| 01 Feb 2024 | 17.40 | 17.85 | 17.27 | 17.47 | 17.26 | 6,787,601 |
| 31 Jan 2024 | 18.10 | 18.24 | 17.39 | 17.39 | 17.18 | 8,818,647 |
| 30 Jan 2024 | 18.45 | 18.80 | 18.10 | 18.10 | 17.88 | 6,319,754 |
| 29 Jan 2024 | 18.99 | 19.34 | 18.49 | 18.52 | 18.30 | 6,539,389 |
| 26 Jan 2024 | 19.35 | 19.61 | 18.90 | 18.99 | 18.76 | 6,247,905 |
| 25 Jan 2024 | 19.02 | 19.61 | 18.79 | 19.52 | 19.29 | 8,113,160 |
| 24 Jan 2024 | 19.23 | 19.28 | 18.25 | 18.93 | 18.70 | 9,065,359 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.