Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.900	10.960	10.700	10.760	10.760	4,063,193
2026-07-20	10.840	11.090	10.680	10.850	10.850	4,579,761
2026-07-17	11.000	11.140	10.780	10.870	10.870	4,630,824
2026-07-16	10.960	11.080	10.840	10.950	10.950	3,438,100
2026-07-15	10.730	11.090	10.610	10.950	10.950	3,133,507
2026-07-14	10.450	10.740	10.450	10.700	10.700	3,364,600
2026-07-13	10.780	10.780	10.450	10.490	10.490	2,920,700
2026-07-10	10.660	10.890	10.580	10.790	10.790	4,173,200
2026-07-09	10.740	10.840	10.550	10.720	10.720	3,620,300
2026-07-08	11.170	11.170	10.780	10.810	10.810	3,744,988
2026-07-07	11.370	11.460	11.010	11.130	11.130	3,654,871
2026-07-06	11.360	11.440	11.210	11.370	11.370	3,720,503
2026-07-03	10.910	11.600	10.860	11.430	11.430	8,700,024
2026-07-02	10.820	11.000	10.780	10.860	10.860	4,143,761
2026-07-01	10.580	10.880	10.520	10.810	10.810	3,785,903
2026-06-30	10.480	10.660	10.390	10.620	10.620	3,509,310
2026-06-29	10.470	10.660	10.120	10.560	10.560	4,942,300
2026-06-26	10.680	10.790	10.410	10.490	10.490	7,126,054
2026-06-25	10.900	10.900	10.570	10.770	10.770	4,298,607
2026-06-24	11.120	11.190	10.760	10.900	10.900	3,711,963
2026-06-23	10.880	11.150	10.840	11.030	11.030	4,967,227
2026-06-22	10.980	11.160	10.600	10.910	10.910	4,927,606
2026-06-18	11.060	11.200	10.930	11.060	11.060	4,624,501
2026-06-17	11.450	11.470	10.960	11.080	11.080	7,310,804
2026-06-16	11.650	11.690	11.410	11.490	11.490	3,507,400
2026-06-15	11.670	11.900	11.560	11.650	11.650	4,371,003
2026-06-12	11.550	11.680	11.460	11.650	11.650	3,413,011
2026-06-11	11.640	11.770	11.400	11.500	11.500	3,190,100
2026-06-10	11.870	11.870	11.590	11.750	11.750	2,822,100
2026-06-09	11.920	11.950	11.800	11.870	11.870	2,469,200
2026-06-08	12.110	12.180	11.770	12.020	11.856	4,071,510
2026-06-05	12.130	12.310	11.990	12.180	12.014	3,210,729
2026-06-04	12.190	12.320	12.020	12.100	11.935	2,138,168
2026-06-03	12.400	12.430	12.160	12.190	12.024	3,156,400
2026-06-02	12.360	12.490	12.280	12.410	12.241	2,970,907
2026-06-01	12.100	12.440	12.060	12.370	12.202	3,507,803
2026-05-29	12.250	12.250	12.090	12.120	12.120	2,878,600
2026-05-28	12.130	12.280	12.070	12.180	12.180	2,941,793
2026-05-27	12.450	12.470	12.150	12.180	12.180	4,522,952
2026-05-26	12.530	12.610	12.330	12.460	12.460	4,943,500
2026-05-25	12.950	12.960	12.380	12.530	12.530	6,390,330
2026-05-22	12.760	12.960	12.650	12.930	12.930	3,844,800
2026-05-21	12.720	13.020	12.720	12.790	12.790	5,070,118
2026-05-20	13.020	13.020	12.670	12.720	12.720	4,415,100
2026-05-19	12.980	13.070	12.920	13.030	13.030	3,145,967
2026-05-18	13.000	13.080	12.830	12.940	12.940	4,600,459
2026-05-15	12.900	13.420	12.880	13.150	13.150	6,154,304
2026-05-14	13.150	13.180	12.900	12.900	12.900	4,307,259
2026-05-13	13.120	13.180	13.020	13.140	13.140	3,431,436
2026-05-12	13.410	13.440	13.100	13.110	13.110	6,360,798
2026-05-11	13.590	13.600	13.360	13.410	13.410	5,987,767
2026-05-08	13.470	13.580	13.410	13.570	13.570	4,040,800
2026-05-07	13.480	13.530	13.390	13.460	13.460	4,856,407
2026-05-06	13.470	13.540	13.410	13.460	13.460	4,831,768
2026-04-30	13.630	13.670	13.470	13.470	13.470	4,683,433
2026-04-29	13.660	13.730	13.560	13.710	13.710	3,418,756
2026-04-28	13.550	14.050	13.400	13.710	13.710	7,809,921
2026-04-27	13.280	13.530	13.280	13.440	13.440	3,577,900
2026-04-24	13.160	13.450	13.160	13.380	13.380	3,368,249
2026-04-23	13.510	13.520	13.350	13.370	13.370	4,959,432

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.4040 CNY
2022-06-15	0.3496 CNY
2021-05-28	0.3164 CNY
2020-07-16	0.2850 CNY
2019-07-18	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.